FLASH SPRING SALE: 50% Off Premium Subscription >> FLASH SPRING SALE: 50% Off Premium >>
¥5.13
+0.0200 (+0.391%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥4.35 ¥6.59 Tuesday, 30th Apr 2024 000546.SZ stock ended at ¥5.13. This is 0.391% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 17.28% from a day low at ¥4.63 to a day high of ¥5.43.
90 days ¥4.35 ¥6.59
52 weeks ¥4.35 ¥9.79

Historical Jinyuan EP Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥4.63 ¥5.43 ¥4.63 ¥5.13 24 409 200
Apr 29, 2024 ¥4.63 ¥5.13 ¥4.63 ¥5.11 18 485 195
Apr 26, 2024 ¥4.82 ¥4.82 ¥4.62 ¥4.79 15 544 747
Apr 25, 2024 ¥4.82 ¥4.82 ¥4.51 ¥4.68 19 021 347
Apr 24, 2024 ¥4.82 ¥4.82 ¥4.49 ¥4.55 13 133 722
Apr 23, 2024 ¥4.82 ¥4.82 ¥4.50 ¥4.56 15 532 000
Apr 22, 2024 ¥4.82 ¥4.82 ¥4.35 ¥4.49 21 771 880
Apr 19, 2024 ¥6.02 ¥6.02 ¥4.64 ¥4.65 17 009 942
Apr 18, 2024 ¥6.02 ¥6.02 ¥4.70 ¥4.77 19 889 900
Apr 17, 2024 ¥6.02 ¥6.02 ¥4.59 ¥4.93 26 157 884
Apr 16, 2024 ¥6.02 ¥6.02 ¥4.66 ¥4.66 30 742 800
Apr 15, 2024 ¥6.02 ¥6.02 ¥5.18 ¥5.18 33 572 100
Apr 12, 2024 ¥6.09 ¥6.09 ¥5.70 ¥5.75 28 927 700
Apr 11, 2024 ¥6.09 ¥6.12 ¥5.93 ¥5.96 25 034 407
Apr 10, 2024 ¥6.09 ¥6.34 ¥6.02 ¥6.09 37 142 171
Apr 09, 2024 ¥6.09 ¥6.45 ¥6.07 ¥6.36 51 516 694
Apr 08, 2024 ¥6.09 ¥6.46 ¥6.09 ¥6.25 48 129 220
Apr 03, 2024 ¥5.32 ¥6.59 ¥5.32 ¥6.18 62 189 871
Apr 02, 2024 ¥5.32 ¥6.22 ¥5.32 ¥6.09 66 858 200
Apr 01, 2024 ¥5.32 ¥5.91 ¥5.32 ¥5.91 25 897 300
Mar 29, 2024 ¥5.61 ¥5.61 ¥5.32 ¥5.37 13 876 900
Mar 28, 2024 ¥5.61 ¥5.61 ¥5.25 ¥5.34 15 556 007
Mar 27, 2024 ¥5.61 ¥5.61 ¥5.27 ¥5.29 14 654 722
Mar 26, 2024 ¥5.61 ¥5.66 ¥5.42 ¥5.61 18 058 200
Mar 25, 2024 ¥5.78 ¥5.85 ¥5.60 ¥5.61 18 810 902
Click to get the best stock tips daily for free!

About Jinyuan EP Co Ltd

Jinyuan EP Co., Ltd. engages in the cement, concrete, and environmental businesses. It offers cement, cement clinker and ready-mixed concrete; and cement kiln co-disposal of hazardous solid waste, as well as rare metals recycling services. The company was formerly known as Jinyuan Cement Co., Ltd. and changed its name to Jinyuan EP Co., Ltd. in May 2018. Jinyuan EP Co., Ltd. was founded in 1992 and is headquartered in Hangzhou, China.... 000546.SZ Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT