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
2025-04-25	31.000	31.580	30.820	31.110	30.296	8,598,155
2025-04-24	31.500	31.690	30.680	30.810	30.004	11,048,454
2025-04-23	30.820	32.320	30.810	31.740	30.909	15,997,367
2025-04-22	31.010	31.240	30.360	30.400	29.604	9,235,745
2025-04-21	30.730	31.230	30.360	31.190	30.374	7,359,821
2025-04-18	30.680	30.940	30.300	30.700	29.896	6,470,979
2025-04-17	30.080	31.110	30.000	30.560	29.760	9,584,283
2025-04-16	31.750	31.870	30.100	30.620	29.819	18,649,562
2025-04-15	32.350	32.580	31.850	32.080	31.240	7,760,802
2025-04-14	32.690	33.380	31.880	32.460	31.610	15,352,445
2025-04-11	31.240	32.150	30.610	31.700	30.870	15,953,077
2025-04-10	32.500	32.560	30.880	31.260	30.442	18,474,024
2025-04-09	29.500	30.600	27.000	29.790	29.010	18,381,286
2025-04-08	30.690	31.900	29.620	30.230	29.439	17,058,470
2025-04-07	34.010	34.490	30.520	30.520	29.721	17,705,460
2025-04-03	39.980	39.980	37.910	38.150	37.151	13,095,860
2025-04-02	40.400	41.180	40.060	40.640	39.576	5,006,625
2025-04-01	39.910	40.490	39.850	40.260	39.206	5,753,281
2025-03-31	39.980	40.290	38.660	39.740	38.700	10,525,890
2025-03-28	40.290	40.950	40.160	40.160	39.109	4,684,779
2025-03-27	41.260	41.260	40.200	40.280	39.226	9,208,730
2025-03-26	41.400	42.180	41.340	41.480	40.394	5,542,724
2025-03-25	43.020	43.800	41.300	41.610	40.521	11,303,053
2025-03-24	42.470	43.510	41.800	43.450	42.313	10,643,349
2025-03-21	42.400	43.090	41.800	42.780	41.660	10,586,488
2025-03-20	44.350	44.930	42.670	42.680	41.563	16,047,490
2025-03-19	44.300	45.180	43.880	44.530	43.364	9,031,203
2025-03-18	45.550	47.300	44.310	44.890	43.715	16,606,328
2025-03-17	46.490	46.990	45.060	45.900	44.699	16,332,960
2025-03-14	43.210	47.740	42.560	46.400	45.185	25,575,246
2025-03-13	44.880	45.500	43.080	43.600	42.459	17,803,349
2025-03-12	43.950	46.390	43.000	44.910	43.734	26,948,471
2025-03-11	41.550	43.580	41.190	43.340	42.206	19,408,957
2025-03-10	41.680	43.180	41.060	42.560	41.446	21,332,582
2025-03-07	41.330	41.760	40.440	40.850	39.781	13,056,993
2025-03-06	40.880	42.800	40.800	41.770	40.677	21,292,661
2025-03-05	39.450	40.050	38.920	40.010	38.963	11,289,862
2025-03-04	38.690	39.330	38.260	39.070	38.047	13,242,905
2025-03-03	40.750	40.980	39.020	39.470	38.437	14,603,736
2025-02-28	43.480	43.480	40.500	40.800	39.732	23,179,262
2025-02-27	43.610	44.570	42.520	43.970	42.819	23,857,149
2025-02-26	42.050	44.270	40.830	43.220	42.089	25,963,897
2025-02-25	41.400	43.880	41.400	42.470	41.358	24,833,332
2025-02-24	42.860	44.200	41.010	44.150	42.994	38,329,517
2025-02-21	40.230	43.220	39.700	42.070	40.969	37,665,776
2025-02-20	40.500	40.500	38.810	38.920	37.901	22,688,239
2025-02-19	40.000	41.250	39.700	40.450	39.391	21,283,536
2025-02-18	42.300	43.520	39.910	40.510	39.450	28,608,610
2025-02-17	39.870	41.980	38.980	41.550	40.462	28,782,204
2025-02-14	37.260	39.690	37.240	39.060	38.038	24,508,806
2025-02-13	38.970	39.290	36.720	37.390	36.411	23,697,160
2025-02-12	37.280	39.780	37.120	38.950	37.930	23,152,162
2025-02-11	37.020	38.170	36.670	36.980	36.012	18,671,335
2025-02-10	36.900	37.000	35.410	36.660	35.700	18,491,211
2025-02-07	36.350	37.620	36.080	36.840	35.876	23,417,530
2025-02-06	35.560	36.500	34.630	36.290	35.340	22,554,312
2025-02-05	38.390	38.880	34.810	34.880	33.967	28,379,116
2025-01-27	42.550	42.640	39.700	39.700	38.661	19,833,527
2025-01-24	42.610	44.990	42.610	43.420	42.283	22,894,753
2025-01-23	45.510	46.000	42.680	42.800	41.680	21,600,233

← NewerPage 7 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.