Hainan Jinpan Smart Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	60.330	66.260	60.190	64.630	63.940	24,883,924
2025-10-23	61.750	62.000	58.950	59.670	59.033	18,823,850
2025-10-22	64.500	65.400	61.800	62.300	61.635	18,467,715
2025-10-21	63.780	68.460	63.000	65.620	64.920	27,231,805
2025-10-20	64.800	67.200	63.210	64.140	63.455	23,998,952
2025-10-17	71.830	72.290	62.300	62.820	62.150	36,376,868
2025-10-16	74.730	74.880	66.880	71.650	70.885	48,476,731
2025-10-15	57.350	69.410	57.350	69.410	68.669	38,682,109
2025-10-14	60.000	64.520	57.530	57.840	57.223	32,561,397
2025-10-13	54.980	58.790	54.980	57.350	56.738	24,217,201
2025-10-10	54.960	63.700	54.960	58.770	58.143	33,960,340
2025-10-09	53.500	56.580	53.500	54.930	54.344	16,115,773
2025-09-30	53.730	54.340	52.880	52.900	52.335	8,699,515
2025-09-29	53.690	54.760	53.150	53.580	53.008	11,464,411
2025-09-26	56.000	56.300	52.500	52.920	52.355	11,127,865
2025-09-25	56.730	57.880	55.500	56.180	55.580	8,366,792
2025-09-24	55.660	57.170	54.400	56.560	55.956	13,529,571
2025-09-23	58.880	60.860	54.800	56.440	55.838	15,404,317
2025-09-22	56.760	58.290	55.800	57.880	57.262	12,270,116
2025-09-19	54.420	57.620	54.300	56.720	56.115	15,485,974
2025-09-18	55.060	56.770	53.800	54.910	54.324	17,249,756
2025-09-17	53.350	56.020	52.720	55.690	55.096	18,522,957
2025-09-16	52.190	54.030	51.700	53.220	52.652	12,967,738
2025-09-15	53.000	53.750	51.800	52.480	51.920	13,520,989
2025-09-12	54.200	56.170	53.530	53.550	52.978	16,090,576
2025-09-11	52.000	55.220	51.700	54.120	53.542	15,178,737
2025-09-10	51.000	52.860	51.000	51.850	51.297	12,382,159
2025-09-09	50.680	52.500	50.230	50.920	50.377	15,636,577
2025-09-08	55.390	55.500	50.200	50.420	49.882	24,697,605
2025-09-05	52.000	55.660	51.410	55.560	54.967	23,058,945
2025-09-04	55.700	56.320	50.410	52.100	51.544	20,983,603
2025-09-03	53.950	55.880	53.930	54.700	54.116	13,596,712
2025-09-02	57.300	58.970	53.580	53.920	53.345	24,202,566
2025-09-01	60.470	60.990	56.080	57.900	57.282	21,519,897
2025-08-29	60.000	62.350	59.030	60.040	59.399	17,236,777
2025-08-28	55.500	59.170	55.500	58.850	58.222	17,203,389
2025-08-27	57.330	60.600	55.540	55.540	54.947	19,409,363
2025-08-26	56.970	59.560	56.100	57.810	57.193	16,337,510
2025-08-25	54.160	58.080	54.160	56.210	55.610	24,291,472
2025-08-22	51.550	53.200	51.200	52.120	51.564	12,730,793
2025-08-21	55.000	55.590	51.010	51.400	50.851	18,199,417
2025-08-20	53.180	55.180	51.510	54.500	53.918	14,513,695
2025-08-19	54.670	56.230	53.360	54.580	53.997	21,015,189
2025-08-18	54.500	56.500	52.770	54.300	53.720	29,053,923
2025-08-15	46.480	53.100	46.370	51.900	51.346	26,358,023
2025-08-14	46.720	47.400	45.620	46.620	46.122	17,875,315
2025-08-13	45.080	47.950	45.080	47.190	46.686	17,322,937
2025-08-12	47.380	48.500	45.200	45.720	45.232	21,196,623
2025-08-11	43.620	47.100	43.620	45.760	45.272	20,968,071
2025-08-08	42.550	44.300	42.390	42.990	42.531	12,767,972
2025-08-07	43.860	44.000	42.090	42.780	42.323	17,488,480
2025-08-06	42.360	45.000	41.800	44.290	43.817	23,612,461
2025-08-05	42.370	42.720	41.670	42.060	41.611	15,162,130
2025-08-04	42.490	43.000	41.300	42.160	41.710	30,429,870
2025-08-01	37.800	41.500	37.700	40.510	40.078	31,503,964
2025-07-31	37.490	38.310	37.030	37.900	37.496	12,130,351
2025-07-30	37.990	37.990	37.300	37.500	37.100	9,484,690
2025-07-29	37.860	38.310	36.800	38.220	37.812	14,062,129
2025-07-28	38.200	38.200	37.380	37.760	37.357	12,202,392
2025-07-25	40.000	40.000	37.900	37.960	37.555	23,716,044

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.2200 CNY
2026-05-08	0.6800 CNY
2025-05-23	0.5060 CNY
2024-06-14	0.4500 CNY
2023-04-28	0.2500 CNY
2022-05-27	0.2000 CNY
2021-04-29	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.