Jingjin Equipment Inc. (603279.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 22.73 | 23.68 | 22.70 | 23.22 | 23.22 | 6,314,341 |
| 29 Apr 2024 | 23.20 | 23.35 | 22.52 | 22.98 | 22.98 | 6,503,200 |
| 26 Apr 2024 | 23.36 | 24.01 | 23.12 | 23.25 | 23.25 | 6,573,360 |
| 25 Apr 2024 | 22.58 | 23.80 | 22.30 | 23.37 | 23.37 | 10,056,717 |
| 24 Apr 2024 | 22.78 | 22.89 | 22.31 | 22.62 | 22.62 | 6,505,091 |
| 23 Apr 2024 | 23.00 | 23.31 | 22.75 | 22.94 | 22.94 | 6,317,601 |
| 22 Apr 2024 | 22.81 | 23.39 | 22.50 | 23.13 | 23.13 | 9,594,113 |
| 19 Apr 2024 | 23.56 | 23.88 | 22.50 | 22.74 | 22.74 | 15,104,110 |
| 18 Apr 2024 | 21.27 | 23.39 | 21.27 | 23.39 | 23.39 | 10,953,806 |
| 17 Apr 2024 | 20.60 | 21.35 | 20.53 | 21.26 | 21.26 | 5,590,039 |
| 16 Apr 2024 | 20.85 | 21.05 | 20.32 | 20.40 | 20.40 | 4,944,740 |
| 15 Apr 2024 | 20.67 | 21.18 | 20.58 | 20.82 | 20.82 | 4,771,477 |
| 12 Apr 2024 | 20.68 | 21.00 | 20.63 | 20.66 | 20.66 | 2,376,683 |
| 11 Apr 2024 | 20.24 | 20.86 | 20.15 | 20.67 | 20.67 | 3,003,020 |
| 10 Apr 2024 | 20.72 | 20.76 | 20.20 | 20.33 | 20.33 | 2,357,680 |
| 09 Apr 2024 | 20.74 | 20.86 | 20.52 | 20.67 | 20.67 | 1,806,900 |
| 08 Apr 2024 | 21.39 | 21.47 | 20.62 | 20.70 | 20.70 | 3,614,240 |
| 03 Apr 2024 | 21.22 | 21.65 | 21.22 | 21.39 | 21.39 | 3,513,683 |
| 02 Apr 2024 | 21.07 | 21.44 | 20.87 | 21.36 | 21.36 | 5,235,120 |
| 01 Apr 2024 | 20.28 | 21.00 | 20.28 | 20.98 | 20.98 | 5,625,342 |
| 29 Mar 2024 | 19.89 | 20.03 | 19.72 | 20.18 | 20.18 | 1,803,000 |
| 28 Mar 2024 | 19.64 | 20.10 | 19.61 | 19.87 | 19.87 | 3,523,815 |
| 27 Mar 2024 | 20.50 | 20.58 | 19.64 | 19.64 | 19.64 | 4,006,019 |
| 26 Mar 2024 | 20.31 | 20.61 | 20.04 | 20.45 | 20.45 | 3,789,481 |
| 25 Mar 2024 | 19.98 | 20.96 | 19.83 | 20.50 | 20.50 | 7,157,831 |
| 22 Mar 2024 | 20.25 | 20.25 | 19.85 | 20.00 | 20.00 | 4,171,630 |
| 21 Mar 2024 | 20.40 | 20.50 | 20.05 | 20.28 | 20.28 | 4,471,621 |
| 20 Mar 2024 | 20.57 | 20.59 | 20.20 | 20.41 | 20.41 | 5,012,220 |
| 19 Mar 2024 | 21.14 | 21.14 | 20.59 | 20.59 | 20.59 | 5,811,180 |
| 18 Mar 2024 | 20.90 | 21.19 | 20.58 | 21.18 | 21.18 | 6,867,280 |
| 15 Mar 2024 | 20.58 | 20.84 | 20.49 | 20.81 | 20.81 | 5,041,670 |
| 14 Mar 2024 | 20.68 | 20.75 | 20.35 | 20.59 | 20.59 | 4,103,239 |
| 13 Mar 2024 | 20.52 | 20.60 | 20.29 | 20.59 | 20.59 | 3,918,708 |
| 12 Mar 2024 | 20.65 | 20.73 | 20.24 | 20.55 | 20.55 | 6,548,020 |
| 11 Mar 2024 | 20.44 | 20.60 | 20.24 | 20.50 | 20.50 | 5,849,623 |
| 08 Mar 2024 | 20.03 | 20.39 | 20.00 | 20.39 | 20.39 | 3,500,820 |
| 07 Mar 2024 | 20.40 | 20.75 | 20.05 | 20.12 | 20.12 | 5,804,958 |
| 06 Mar 2024 | 20.19 | 20.60 | 20.06 | 20.32 | 20.32 | 3,413,986 |
| 05 Mar 2024 | 20.28 | 20.38 | 19.80 | 20.34 | 20.34 | 6,256,402 |
| 04 Mar 2024 | 20.47 | 20.50 | 20.09 | 20.31 | 20.31 | 4,227,243 |
| 01 Mar 2024 | 20.14 | 20.39 | 19.92 | 20.33 | 20.33 | 6,730,264 |
| 29 Feb 2024 | 19.54 | 20.20 | 19.49 | 20.16 | 20.16 | 6,746,535 |
| 28 Feb 2024 | 20.48 | 20.64 | 19.50 | 19.55 | 19.55 | 9,710,349 |
| 27 Feb 2024 | 19.60 | 20.45 | 19.57 | 20.45 | 20.45 | 7,704,497 |
| 26 Feb 2024 | 20.17 | 20.27 | 19.56 | 19.80 | 19.80 | 8,002,244 |
| 23 Feb 2024 | 19.99 | 20.00 | 19.18 | 19.65 | 19.65 | 6,414,813 |
| 23 Feb 2024 | 1.06 Dividend | |||||
| 22 Feb 2024 | 20.58 | 21.10 | 20.47 | 20.89 | 19.83 | 8,115,245 |
| 21 Feb 2024 | 20.54 | 21.15 | 20.38 | 20.67 | 19.62 | 7,356,956 |
| 20 Feb 2024 | 20.50 | 20.85 | 20.30 | 20.61 | 19.56 | 4,826,825 |
| 19 Feb 2024 | 20.14 | 20.91 | 20.14 | 20.64 | 19.59 | 8,587,570 |
| 08 Feb 2024 | 19.85 | 21.00 | 19.57 | 19.96 | 18.95 | 10,266,670 |
| 07 Feb 2024 | 18.70 | 19.89 | 18.57 | 19.71 | 18.71 | 8,185,200 |
| 06 Feb 2024 | 17.04 | 18.83 | 16.90 | 18.58 | 17.64 | 7,101,827 |
| 05 Feb 2024 | 17.13 | 18.17 | 16.53 | 17.29 | 16.41 | 10,094,260 |
| 02 Feb 2024 | 17.70 | 17.87 | 16.91 | 17.54 | 16.65 | 6,541,534 |
| 01 Feb 2024 | 17.47 | 18.07 | 17.34 | 17.75 | 16.85 | 4,873,623 |
| 31 Jan 2024 | 17.91 | 18.28 | 17.47 | 17.50 | 16.61 | 5,788,422 |
| 30 Jan 2024 | 18.52 | 18.78 | 17.99 | 18.07 | 17.15 | 3,864,856 |
| 29 Jan 2024 | 19.28 | 19.38 | 18.61 | 18.63 | 17.68 | 3,895,581 |
| 26 Jan 2024 | 19.35 | 19.57 | 19.16 | 19.30 | 18.32 | 4,227,019 |
| 25 Jan 2024 | 18.62 | 19.38 | 18.35 | 19.34 | 18.36 | 4,489,421 |
| 24 Jan 2024 | 18.63 | 18.88 | 17.94 | 18.62 | 17.68 | 4,717,191 |
| 23 Jan 2024 | 17.86 | 18.48 | 17.77 | 18.28 | 17.35 | 5,186,772 |
| 22 Jan 2024 | 19.09 | 19.17 | 17.91 | 17.92 | 17.01 | 5,135,342 |
| 19 Jan 2024 | 19.25 | 19.59 | 18.96 | 19.06 | 18.09 | 3,957,982 |
| 18 Jan 2024 | 19.45 | 19.45 | 18.77 | 19.33 | 18.35 | 7,663,381 |
| 17 Jan 2024 | 20.02 | 20.02 | 19.50 | 19.51 | 18.52 | 4,116,031 |
| 16 Jan 2024 | 20.23 | 20.45 | 19.72 | 19.98 | 18.97 | 4,941,933 |
| 15 Jan 2024 | 20.52 | 20.72 | 20.00 | 20.28 | 19.25 | 6,020,898 |
| 12 Jan 2024 | 20.46 | 21.16 | 20.46 | 20.69 | 19.64 | 7,066,763 |
| 11 Jan 2024 | 20.30 | 21.10 | 20.22 | 20.73 | 19.68 | 8,813,738 |
| 10 Jan 2024 | 19.95 | 20.28 | 19.78 | 20.00 | 18.99 | 4,176,230 |
| 09 Jan 2024 | 19.77 | 20.21 | 19.40 | 20.04 | 19.02 | 5,523,311 |
| 08 Jan 2024 | 20.16 | 20.16 | 19.70 | 19.77 | 18.77 | 3,576,940 |
| 05 Jan 2024 | 20.38 | 20.52 | 20.03 | 20.16 | 19.14 | 3,371,744 |
| 04 Jan 2024 | 20.69 | 20.70 | 20.32 | 20.49 | 19.45 | 5,241,898 |
| 03 Jan 2024 | 21.74 | 21.78 | 20.50 | 20.70 | 19.65 | 7,397,370 |
| 02 Jan 2024 | 22.28 | 22.36 | 21.66 | 21.74 | 20.64 | 3,633,974 |
| 29 Dec 2023 | 21.90 | 22.26 | 21.74 | 22.11 | 20.99 | 3,503,453 |
| 28 Dec 2023 | 21.30 | 21.99 | 21.18 | 21.91 | 20.80 | 3,184,592 |
| 27 Dec 2023 | 21.10 | 21.36 | 20.80 | 21.35 | 20.27 | 2,685,612 |
| 26 Dec 2023 | 21.19 | 21.27 | 20.98 | 21.02 | 19.95 | 1,582,971 |
| 25 Dec 2023 | 21.16 | 21.62 | 21.12 | 21.25 | 20.17 | 1,671,540 |
| 22 Dec 2023 | 21.37 | 21.50 | 21.04 | 21.33 | 20.25 | 2,365,394 |
| 21 Dec 2023 | 20.90 | 21.36 | 20.41 | 21.32 | 20.24 | 3,158,673 |
| 20 Dec 2023 | 21.20 | 21.38 | 20.88 | 20.89 | 19.83 | 1,731,799 |
| 19 Dec 2023 | 21.36 | 21.52 | 21.03 | 21.20 | 20.12 | 1,683,364 |
| 18 Dec 2023 | 21.86 | 21.86 | 21.33 | 21.36 | 20.28 | 1,731,776 |
| 15 Dec 2023 | 22.29 | 22.30 | 21.77 | 21.90 | 20.79 | 1,759,252 |
| 14 Dec 2023 | 22.29 | 22.39 | 22.05 | 22.17 | 21.05 | 2,250,987 |
| 13 Dec 2023 | 22.15 | 22.31 | 22.05 | 22.10 | 20.98 | 2,448,554 |
| 12 Dec 2023 | 22.18 | 22.18 | 21.90 | 22.15 | 21.03 | 1,684,515 |
| 11 Dec 2023 | 21.73 | 22.31 | 21.58 | 22.17 | 21.05 | 3,177,652 |
| 08 Dec 2023 | 21.59 | 21.89 | 21.51 | 21.84 | 20.73 | 3,382,120 |
| 07 Dec 2023 | 21.54 | 21.66 | 21.16 | 21.55 | 20.46 | 2,083,290 |
| 06 Dec 2023 | 21.40 | 21.84 | 21.25 | 21.61 | 20.51 | 2,053,337 |
| 05 Dec 2023 | 21.90 | 21.92 | 21.45 | 21.46 | 20.37 | 2,031,294 |
| 04 Dec 2023 | 22.46 | 22.54 | 21.89 | 21.90 | 20.79 | 2,271,774 |
| 01 Dec 2023 | 22.77 | 22.88 | 22.26 | 22.46 | 21.32 | 3,495,238 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.