Jiangsu Innovative Ecological New Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.455	0.480	0.450	0.480	0.470	110,000
2025-05-06	0.460	0.470	0.460	0.470	0.460	16,000
2025-05-02	0.460	0.475	0.450	0.470	0.460	82,000
2025-04-30	0.460	0.510	0.450	0.485	0.475	406,000
2025-04-29	0.495	0.495	0.495	0.495	0.485	0
2025-04-28	0.460	0.500	0.460	0.500	0.490	62,000
2025-04-25	0.500	0.500	0.500	0.500	0.490	2,000
2025-04-24	0.495	0.495	0.495	0.495	0.485	2,000
2025-04-23	0.490	0.490	0.460	0.490	0.480	54,000
2025-04-22	0.490	0.520	0.455	0.490	0.480	336,000
2025-04-17	0.510	0.510	0.510	0.510	0.500	0
2025-04-16	0.510	0.510	0.510	0.510	0.500	26,000
2025-04-15	0.485	0.510	0.485	0.510	0.500	76,000
2025-04-14	0.455	0.485	0.455	0.485	0.475	72,000
2025-04-11	0.450	0.485	0.450	0.485	0.475	24,000
2025-04-10	0.425	0.490	0.380	0.485	0.475	162,000
2025-04-09	0.415	0.475	0.400	0.470	0.460	218,000
2025-04-08	0.475	0.475	0.475	0.475	0.465	0
2025-04-07	0.420	0.465	0.410	0.465	0.455	190,000
2025-04-03	0.470	0.485	0.410	0.485	0.475	392,000
2025-04-02	0.520	0.520	0.465	0.490	0.480	310,000
2025-04-01	0.590	0.590	0.500	0.500	0.490	1,064,000
2025-03-31	0.520	0.560	0.520	0.540	0.529	276,000
2025-03-28	0.570	0.570	0.570	0.570	0.558	0
2025-03-27	0.560	0.580	0.520	0.580	0.568	80,000
2025-03-26	0.580	0.580	0.560	0.570	0.558	98,000
2025-03-25	0.580	0.600	0.580	0.600	0.588	12,000
2025-03-24	0.570	0.610	0.550	0.600	0.588	526,000
2025-03-21	0.550	0.570	0.540	0.570	0.558	56,000
2025-03-20	0.560	0.580	0.560	0.570	0.558	50,000
2025-03-19	0.580	0.590	0.560	0.590	0.578	82,000
2025-03-18	0.550	0.590	0.550	0.590	0.578	214,000
2025-03-17	0.560	0.570	0.560	0.570	0.558	62,000
2025-03-14	0.540	0.560	0.540	0.560	0.549	90,000
2025-03-13	0.570	0.570	0.570	0.570	0.558	0
2025-03-12	0.550	0.570	0.520	0.570	0.558	136,000
2025-03-11	0.550	0.560	0.530	0.550	0.539	344,000
2025-03-10	0.540	0.550	0.530	0.550	0.539	64,000
2025-03-07	0.540	0.570	0.540	0.560	0.549	164,000
2025-03-06	0.580	0.580	0.540	0.550	0.539	412,000
2025-03-05	0.570	0.570	0.540	0.550	0.539	40,000
2025-03-04	0.570	0.570	0.520	0.570	0.558	372,000
2025-03-03	0.520	0.570	0.520	0.570	0.558	430,000
2025-02-28	0.520	0.520	0.500	0.510	0.500	132,000
2025-02-27	0.500	0.510	0.500	0.510	0.500	20,000
2025-02-26	0.495	0.500	0.495	0.500	0.490	12,000
2025-02-25	0.500	0.520	0.490	0.520	0.509	94,000
2025-02-24	0.520	0.520	0.510	0.520	0.509	62,000
2025-02-21	0.540	0.540	0.540	0.540	0.529	24,000
2025-02-20	0.540	0.540	0.540	0.540	0.529	12,000
2025-02-19	0.550	0.560	0.540	0.540	0.529	158,000
2025-02-18	0.550	0.590	0.550	0.560	0.549	332,000
2025-02-17	0.560	0.590	0.540	0.550	0.539	588,000
2025-02-14	0.500	0.520	0.500	0.520	0.509	246,000
2025-02-13	0.490	0.500	0.490	0.500	0.490	866,000
2025-02-12	0.500	0.500	0.490	0.500	0.490	274,000
2025-02-11	0.510	0.510	0.500	0.500	0.490	144,000
2025-02-10	0.480	0.480	0.480	0.480	0.470	64,000
2025-02-07	0.490	0.490	0.475	0.480	0.470	296,000
2025-02-06	0.510	0.520	0.495	0.500	0.490	446,000

← NewerPage 7 of 21 · 1,231 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.