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
2025-01-22	44.500	46.280	43.720	44.700	43.530	26,902,921
2025-01-21	42.260	43.600	41.790	42.790	41.670	17,733,802
2025-01-20	40.890	44.380	40.890	42.030	40.930	26,834,752
2025-01-17	40.100	40.260	38.500	39.850	38.807	14,493,765
2025-01-16	40.290	40.890	39.400	40.630	39.566	15,904,410
2025-01-15	41.270	41.560	39.620	39.820	38.778	16,790,271
2025-01-14	39.330	41.760	39.180	41.680	40.589	22,780,862
2025-01-13	36.890	39.300	36.690	38.390	37.385	18,697,194
2025-01-10	39.990	40.200	37.390	37.450	36.470	20,989,605
2025-01-09	40.700	42.390	40.160	40.260	39.206	21,762,769
2025-01-08	40.620	41.840	39.300	41.560	40.472	26,551,753
2025-01-07	38.680	42.400	38.150	42.120	41.017	35,226,617
2025-01-06	37.680	40.250	36.880	39.510	38.476	33,359,571
2025-01-03	38.800	39.200	36.880	37.000	36.031	24,165,103
2025-01-02	40.800	41.500	38.280	38.750	37.736	33,886,580
2024-12-31	43.460	43.900	41.080	41.420	40.336	30,601,965
2024-12-30	45.000	45.690	42.380	42.400	41.290	30,291,351
2024-12-27	45.880	46.550	43.200	43.720	42.576	44,470,949
2024-12-26	40.380	44.400	40.330	43.430	42.293	36,165,321
2024-12-25	40.550	42.990	39.740	41.000	39.927	35,790,872
2024-12-24	39.500	40.490	37.570	40.000	38.953	37,913,531
2024-12-23	39.000	41.990	37.880	38.300	37.297	47,210,980
2024-12-20	36.500	37.220	35.950	36.880	35.915	33,351,503
2024-12-19	32.790	38.700	32.270	36.870	35.905	49,271,742
2024-12-18	32.440	33.100	32.110	32.250	31.406	7,802,916
2024-12-17	31.870	32.150	31.630	32.050	31.211	4,560,122
2024-12-16	32.020	32.630	31.810	31.930	31.094	5,782,354
2024-12-13	32.330	32.790	31.970	32.020	31.182	8,112,695
2024-12-12	32.700	32.820	31.910	32.410	31.562	7,716,271
2024-12-11	31.980	32.880	31.910	32.550	31.698	7,218,443
2024-12-10	32.900	32.990	32.040	32.110	31.269	7,236,844
2024-12-09	32.780	32.840	31.850	31.890	31.055	7,525,723
2024-12-06	32.900	33.180	32.050	32.860	32.000	7,824,128
2024-12-05	32.490	33.290	32.320	32.900	32.039	5,908,243
2024-12-04	33.970	34.000	32.510	32.680	31.825	10,763,681
2024-12-03	35.480	35.630	33.770	33.940	33.052	16,139,534
2024-12-02	32.570	35.660	32.430	35.380	34.454	20,451,049
2024-11-29	31.660	32.390	31.400	32.110	31.269	5,199,683
2024-11-28	32.590	32.670	31.660	31.660	30.831	6,344,562
2024-11-27	31.620	32.550	31.200	32.550	31.698	4,642,230
2024-11-26	31.800	32.410	31.500	31.860	31.026	3,782,524
2024-11-25	32.500	32.740	31.050	31.800	30.968	6,947,089
2024-11-22	33.900	34.070	32.560	32.560	31.708	6,767,253
2024-11-21	34.660	34.960	33.660	33.930	33.042	9,658,843
2024-11-20	35.000	35.210	34.550	34.900	33.986	6,821,562
2024-11-19	34.900	35.190	34.370	35.130	34.210	5,032,197
2024-11-18	35.880	35.980	34.300	34.680	33.772	7,465,781
2024-11-15	36.600	36.990	35.510	35.510	34.580	7,574,026
2024-11-14	38.480	38.610	36.690	36.860	35.895	10,667,551
2024-11-13	37.270	38.550	37.160	38.180	37.181	10,047,626
2024-11-12	37.900	38.290	37.220	37.500	36.518	10,523,275
2024-11-11	36.910	38.160	36.550	37.760	36.772	11,928,470
2024-11-08	37.390	38.280	36.740	36.870	35.905	10,336,674
2024-11-07	36.640	37.370	35.580	37.120	36.148	13,267,333
2024-11-06	39.000	39.930	36.850	37.040	36.070	20,820,280
2024-11-05	38.500	39.970	37.880	39.520	38.486	17,060,182
2024-11-04	35.300	38.790	35.300	37.990	36.996	19,192,773
2024-11-01	34.440	35.890	34.240	34.830	33.918	10,735,022
2024-10-31	34.780	35.270	33.680	34.810	33.899	10,883,030
2024-10-30	34.810	35.440	34.180	34.700	33.792	8,624,554

← NewerPage 8 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.