Jinxiandai Information Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.970 | 8.010 | 7.200 | 7.980 | 7.980 | 16,739,474 |
| 2026-10-22 | 7.980 | 8.030 | 7.640 | 7.640 | 7.640 | 8,854,700 |
| 2026-10-21 | 7.970 | 8.130 | 7.940 | 7.990 | 7.990 | 8,314,700 |
| 2026-10-20 | 7.970 | 8.040 | 7.680 | 8.010 | 8.010 | 10,765,000 |
| 2026-10-19 | 7.780 | 7.890 | 7.560 | 7.780 | 7.780 | 8,610,819 |
| 2026-10-16 | 7.820 | 8.050 | 7.700 | 7.750 | 7.750 | 9,691,400 |
| 2026-10-15 | 7.780 | 8.070 | 7.760 | 7.860 | 7.860 | 9,446,100 |
| 2026-10-14 | 8.150 | 8.170 | 8.000 | 8.010 | 8.010 | 8,695,800 |
| 2026-10-13 | 7.980 | 8.250 | 7.880 | 8.180 | 8.180 | 12,322,400 |
| 2026-10-12 | 8.060 | 8.110 | 7.890 | 8.040 | 8.040 | 9,778,718 |
| 2026-10-09 | 7.820 | 8.070 | 7.530 | 8.040 | 8.040 | 13,150,149 |
| 2026-10-08 | 8.100 | 8.100 | 7.740 | 7.790 | 7.790 | 9,598,400 |
| 2026-09-30 | 8.060 | 8.120 | 7.930 | 7.950 | 7.950 | 6,921,400 |
| 2026-09-29 | 7.820 | 8.140 | 7.820 | 8.060 | 8.060 | 9,536,010 |
| 2026-09-28 | 8.030 | 8.040 | 7.790 | 7.870 | 7.870 | 7,865,720 |
| 2026-09-24 | 8.100 | 8.130 | 7.970 | 7.990 | 7.990 | 6,636,800 |
| 2026-09-23 | 8.250 | 8.270 | 8.060 | 8.080 | 8.080 | 11,626,439 |
| 2026-09-22 | 8.190 | 8.440 | 8.160 | 8.320 | 8.320 | 16,078,300 |
| 2026-09-21 | 8.080 | 8.200 | 7.980 | 8.180 | 8.180 | 12,174,200 |
| 2026-09-18 | 7.820 | 8.060 | 7.800 | 8.000 | 8.000 | 17,393,355 |
| 2026-09-17 | 7.940 | 7.950 | 7.660 | 7.820 | 7.820 | 24,558,828 |
| 2026-09-16 | 8.160 | 8.270 | 8.040 | 8.270 | 8.270 | 13,188,270 |
| 2026-09-15 | 8.510 | 8.690 | 8.160 | 8.180 | 8.180 | 22,187,656 |
| 2026-09-14 | 8.880 | 8.890 | 8.530 | 8.550 | 8.550 | 22,667,104 |
| 2026-09-11 | 8.660 | 8.930 | 8.500 | 8.930 | 8.930 | 30,005,615 |
| 2026-09-10 | 8.920 | 9.050 | 8.690 | 8.720 | 8.720 | 24,373,480 |
| 2026-09-09 | 9.180 | 9.230 | 8.910 | 9.000 | 9.000 | 30,111,746 |
| 2026-09-08 | 9.530 | 9.590 | 9.180 | 9.270 | 9.270 | 39,371,484 |
| 2026-09-07 | 9.750 | 9.750 | 9.360 | 9.590 | 9.590 | 50,549,107 |
| 2026-09-04 | 9.800 | 10.480 | 9.520 | 9.980 | 9.980 | 81,219,461 |
| 2026-09-03 | 9.110 | 10.090 | 9.090 | 10.090 | 10.090 | 34,247,098 |
| 2026-09-02 | 8.340 | 8.470 | 8.260 | 8.410 | 8.410 | 7,648,700 |
| 2026-09-01 | 8.290 | 8.470 | 8.200 | 8.440 | 8.440 | 11,454,745 |
| 2026-08-31 | 8.000 | 8.250 | 7.940 | 8.230 | 8.230 | 10,604,600 |
| 2026-08-28 | 7.970 | 8.250 | 7.940 | 8.090 | 8.090 | 17,192,990 |
| 2026-08-27 | 8.030 | 8.090 | 7.780 | 7.920 | 7.920 | 11,331,700 |
| 2026-08-26 | 8.170 | 8.230 | 8.010 | 8.140 | 8.140 | 5,786,700 |
| 2026-08-25 | 7.890 | 8.210 | 7.860 | 8.160 | 8.160 | 6,601,100 |
| 2026-08-24 | 8.070 | 8.090 | 7.830 | 7.960 | 7.960 | 5,950,700 |
| 2026-08-21 | 8.170 | 8.180 | 7.820 | 8.010 | 8.010 | 6,559,271 |
| 2026-08-20 | 7.990 | 8.150 | 7.920 | 8.050 | 8.050 | 6,142,600 |
| 2026-08-19 | 8.230 | 8.290 | 7.920 | 7.930 | 7.930 | 7,854,600 |
| 2026-08-18 | 8.420 | 8.420 | 8.170 | 8.330 | 8.330 | 10,766,175 |
| 2026-08-17 | 8.380 | 8.430 | 8.260 | 8.430 | 8.430 | 6,026,700 |
| 2026-08-14 | 8.350 | 8.510 | 8.220 | 8.390 | 8.390 | 8,539,000 |
| 2026-08-13 | 8.620 | 8.740 | 8.380 | 8.400 | 8.400 | 9,264,498 |
| 2026-08-12 | 8.580 | 8.670 | 8.380 | 8.590 | 8.590 | 9,521,555 |
| 2026-08-11 | 8.520 | 8.560 | 8.320 | 8.410 | 8.410 | 6,036,900 |
| 2026-08-10 | 8.410 | 8.540 | 8.280 | 8.480 | 8.480 | 7,125,892 |
| 2026-08-07 | 8.590 | 8.610 | 8.200 | 8.390 | 8.390 | 11,394,000 |
| 2026-08-06 | 8.500 | 8.740 | 8.420 | 8.590 | 8.590 | 12,637,339 |
| 2026-08-05 | 8.380 | 8.980 | 8.320 | 8.610 | 8.610 | 17,762,800 |
| 2026-08-04 | 8.290 | 8.430 | 8.240 | 8.380 | 8.380 | 10,656,600 |
| 2026-08-03 | 8.140 | 8.300 | 7.980 | 8.250 | 8.250 | 12,556,418 |
| 2026-07-31 | 7.680 | 8.290 | 7.670 | 8.140 | 8.140 | 18,076,955 |
| 2026-07-30 | 7.830 | 8.040 | 7.630 | 7.670 | 7.670 | 12,130,600 |
| 2026-07-29 | 7.660 | 7.870 | 7.660 | 7.760 | 7.760 | 9,551,011 |
| 2026-07-28 | 7.490 | 7.780 | 7.460 | 7.730 | 7.730 | 10,340,500 |
| 2026-07-27 | 7.190 | 7.590 | 7.150 | 7.560 | 7.560 | 11,597,800 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-09 | 0.0240 CNY |
| 2024-05-31 | 0.0233 CNY |
| 2023-06-19 | 0.0520 CNY |
| 2022-05-18 | 0.0500 CNY |
| 2021-06-08 | 0.0230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.