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
2025-07-24	37.030	40.970	36.870	40.380	39.949	33,230,448
2025-07-23	39.980	40.390	37.200	37.270	36.872	21,506,034
2025-07-22	39.110	39.340	38.150	38.500	38.089	17,587,353
2025-07-21	37.600	38.960	37.250	38.900	38.485	22,964,988
2025-07-18	36.460	36.970	36.050	36.680	36.289	13,869,956
2025-07-17	35.640	36.120	35.290	36.000	35.616	8,465,801
2025-07-16	34.830	36.360	34.820	35.730	35.349	10,879,365
2025-07-15	35.280	35.730	34.800	34.820	34.448	8,758,659
2025-07-14	34.980	35.690	34.840	35.380	35.002	7,827,808
2025-07-11	34.680	34.860	34.190	34.740	34.369	6,378,397
2025-07-10	34.680	35.500	34.560	34.690	34.320	8,101,962
2025-07-09	34.690	35.650	34.690	34.830	34.458	10,623,760
2025-07-08	33.550	35.580	33.410	35.060	34.686	14,788,353
2025-07-07	33.240	33.790	32.900	33.630	33.271	6,685,712
2025-07-04	33.040	33.990	32.930	33.320	32.964	8,525,043
2025-07-03	33.150	33.450	32.910	33.080	32.727	4,557,602
2025-07-02	33.500	33.790	32.970	33.280	32.925	4,871,389
2025-07-01	33.250	33.800	32.900	33.550	33.192	7,185,528
2025-06-30	32.830	33.800	32.820	33.450	33.093	8,424,804
2025-06-27	32.450	33.460	32.220	32.980	32.628	10,507,971
2025-06-26	32.950	33.280	32.410	32.450	32.104	6,194,716
2025-06-25	32.600	33.150	32.440	32.940	32.588	8,103,988
2025-06-24	31.760	32.790	31.580	32.500	32.153	8,048,734
2025-06-23	31.130	31.690	31.040	31.490	31.154	3,766,313
2025-06-20	31.410	32.080	31.200	31.370	31.035	4,855,728
2025-06-19	32.020	32.460	31.380	31.520	31.184	5,341,245
2025-06-18	32.200	32.400	31.650	32.100	31.757	4,858,130
2025-06-17	32.760	32.760	32.010	32.190	31.846	5,190,881
2025-06-16	31.210	32.990	31.210	32.470	32.123	11,194,015
2025-06-13	32.000	32.480	31.000	31.550	31.213	12,685,038
2025-06-12	32.370	32.720	32.060	32.130	31.787	6,840,590
2025-06-11	32.450	32.840	32.220	32.500	32.153	5,999,321
2025-06-10	33.050	33.240	31.950	32.330	31.985	6,789,857
2025-06-09	32.860	33.350	32.600	33.000	32.648	6,605,251
2025-06-06	32.610	33.400	32.440	32.650	32.302	5,731,552
2025-06-05	31.630	33.110	31.190	32.810	32.460	12,737,277
2025-06-04	30.880	31.780	30.880	31.370	31.035	6,213,744
2025-06-03	30.810	31.270	30.780	30.850	30.521	3,975,071
2025-05-30	31.130	31.300	30.970	31.100	30.768	4,891,766
2025-05-29	30.860	31.560	30.700	31.550	31.213	6,892,722
2025-05-28	31.450	31.600	30.460	30.670	30.343	7,870,589
2025-05-27	32.250	32.290	31.350	31.580	31.243	5,770,591
2025-05-26	32.000	32.480	31.630	32.310	31.965	5,881,119
2025-05-23	31.680	32.420	31.600	31.770	31.431	6,664,653
2025-05-22	32.460	33.660	32.240	32.290	31.445	7,303,129
2025-05-21	33.180	33.260	32.580	32.620	31.766	5,020,638
2025-05-20	32.490	33.130	32.410	33.090	32.224	5,378,025
2025-05-19	32.780	32.910	32.170	32.620	31.766	5,091,164
2025-05-16	33.030	33.380	32.810	32.840	31.980	6,709,968
2025-05-15	34.160	34.160	33.100	33.190	32.321	9,208,039
2025-05-14	34.220	34.800	33.860	34.300	33.402	14,587,423
2025-05-13	34.450	34.800	33.950	34.120	33.227	21,684,783
2025-05-12	32.910	33.460	32.700	33.210	32.341	11,469,157
2025-05-09	33.480	33.480	32.070	32.210	31.367	12,635,586
2025-05-08	32.890	33.560	32.830	33.490	32.613	9,097,729
2025-05-07	33.540	33.930	32.510	33.070	32.204	12,141,929
2025-05-06	32.190	32.780	32.180	32.720	31.864	10,182,541
2025-04-30	31.000	32.060	30.670	31.880	31.046	10,752,625
2025-04-29	30.850	31.390	30.530	31.080	30.266	6,580,321
2025-04-28	31.310	31.870	30.820	30.910	30.101	7,195,651

← NewerPage 6 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.