Jiangsu Innovative Ecological New Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.280	0.280	0.250	0.275	0.139	444,000
2022-05-27	0.285	0.285	0.285	0.285	0.139	4,000
2022-05-26	0.270	0.285	0.270	0.285	0.139	14,000
2022-05-25	0.295	0.295	0.295	0.295	0.143	0
2022-05-24	0.295	0.295	0.295	0.295	0.143	0
2022-05-23	0.300	0.300	0.300	0.300	0.146	0
2022-05-20	0.300	0.300	0.300	0.300	0.146	34,000
2022-05-19	0.300	0.300	0.300	0.300	0.146	0
2022-05-18	0.300	0.300	0.300	0.300	0.146	0
2022-05-17	0.300	0.300	0.300	0.300	0.146	0
2022-05-16	0.290	0.290	0.290	0.290	0.141	0
2022-05-13	0.290	0.290	0.290	0.290	0.141	0
2022-05-12	0.295	0.295	0.290	0.290	0.141	12,000
2022-05-11	0.300	0.300	0.300	0.300	0.146	0
2022-05-10	0.300	0.300	0.300	0.300	0.146	16,000
2022-05-06	0.310	0.310	0.310	0.310	0.151	0
2022-05-05	0.310	0.310	0.310	0.310	0.151	30,000
2022-05-04	0.305	0.310	0.305	0.310	0.151	204,000
2022-05-03	0.295	0.315	0.295	0.305	0.148	194,000
2022-04-29	0.310	0.310	0.310	0.310	0.151	0
2022-04-28	0.295	0.310	0.295	0.310	0.151	150,000
2022-04-27	0.300	0.300	0.300	0.300	0.146	120,000
2022-04-26	0.300	0.310	0.300	0.310	0.151	90,000
2022-04-25	0.300	0.300	0.300	0.300	0.146	230,000
2022-04-22	0.315	0.315	0.315	0.315	0.153	0
2022-04-21	0.315	0.315	0.315	0.315	0.153	0
2022-04-20	0.315	0.315	0.315	0.315	0.153	12,000
2022-04-19	0.315	0.315	0.315	0.315	0.153	120,000
2022-04-14	0.295	0.320	0.295	0.320	0.156	90,000
2022-04-13	0.300	0.310	0.295	0.310	0.151	18,000
2022-04-12	0.310	0.310	0.300	0.300	0.146	14,000
2022-04-11	0.340	0.340	0.340	0.340	0.165	660,000
2022-04-08	0.340	0.340	0.320	0.320	0.156	2,000
2022-04-07	0.330	0.330	0.330	0.330	0.160	0
2022-04-06	0.330	0.330	0.330	0.330	0.160	0
2022-04-04	0.330	0.330	0.330	0.330	0.160	0
2022-04-01	0.300	0.335	0.295	0.330	0.160	104,000
2022-03-31	0.300	0.300	0.300	0.300	0.146	0
2022-03-30	0.300	0.300	0.300	0.300	0.146	2,000
2022-03-29	0.300	0.300	0.300	0.300	0.146	6,000
2022-03-28	0.300	0.305	0.300	0.305	0.148	12,000
2022-03-25	0.310	0.310	0.310	0.310	0.151	0
2022-03-24	0.315	0.315	0.310	0.310	0.151	192,000
2022-03-23	0.300	0.315	0.300	0.315	0.153	6,000
2022-03-22	0.300	0.300	0.300	0.300	0.146	0
2022-03-21	0.285	0.290	0.260	0.290	0.141	210,000
2022-03-18	0.280	0.300	0.280	0.300	0.146	16,000
2022-03-17	0.310	0.310	0.310	0.310	0.151	160,000
2022-03-16	0.310	0.310	0.310	0.310	0.151	0
2022-03-15	0.295	0.315	0.295	0.315	0.153	10,000
2022-03-14	0.320	0.320	0.310	0.310	0.151	30,000
2022-03-11	0.290	0.320	0.290	0.320	0.156	16,000
2022-03-10	0.320	0.320	0.320	0.320	0.156	2,000
2022-03-09	0.300	0.310	0.300	0.300	0.146	18,000
2022-03-08	0.330	0.330	0.295	0.320	0.156	548,000
2022-03-07	0.325	0.335	0.305	0.335	0.163	48,000
2022-03-04	0.340	0.340	0.340	0.340	0.165	0
2022-03-03	0.340	0.340	0.340	0.340	0.165	0
2022-03-02	0.335	0.345	0.335	0.345	0.168	128,000
2022-03-01	0.340	0.350	0.335	0.335	0.163	220,000

← NewerPage 19 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-27	0.0100 HKD
2024-05-28	0.0200 HKD
2023-11-14	0.2100 HKD
2023-05-30	0.0100 HKD
2022-05-30	0.0100 HKD
2021-06-02	0.0100 HKD
2020-06-03	0.0100 HKD
2019-06-03	0.0100 HKD

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