Jinxiandai Information Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.560 | 5.600 | 5.440 | 5.570 | 5.554 | 4,806,000 |
| 2024-07-26 | 5.370 | 5.510 | 5.310 | 5.500 | 5.485 | 3,489,221 |
| 2024-07-25 | 5.290 | 5.450 | 5.210 | 5.370 | 5.355 | 3,530,900 |
| 2024-07-24 | 5.400 | 5.460 | 5.290 | 5.330 | 5.315 | 4,290,621 |
| 2024-07-23 | 5.510 | 5.610 | 5.410 | 5.430 | 5.415 | 4,623,200 |
| 2024-07-22 | 5.320 | 5.590 | 5.320 | 5.540 | 5.525 | 7,024,321 |
| 2024-07-19 | 5.200 | 5.380 | 5.180 | 5.310 | 5.295 | 3,752,800 |
| 2024-07-18 | 5.280 | 5.300 | 5.100 | 5.260 | 5.245 | 5,115,600 |
| 2024-07-17 | 5.500 | 5.540 | 5.330 | 5.350 | 5.335 | 5,176,600 |
| 2024-07-16 | 5.530 | 5.590 | 5.450 | 5.520 | 5.505 | 4,604,600 |
| 2024-07-15 | 5.790 | 5.790 | 5.510 | 5.550 | 5.534 | 8,132,100 |
| 2024-07-12 | 5.710 | 5.950 | 5.550 | 5.830 | 5.814 | 10,489,500 |
| 2024-07-11 | 5.610 | 5.710 | 5.590 | 5.700 | 5.684 | 7,134,800 |
| 2024-07-10 | 5.600 | 5.670 | 5.460 | 5.510 | 5.495 | 5,971,500 |
| 2024-07-09 | 5.580 | 5.660 | 5.320 | 5.620 | 5.604 | 8,629,021 |
| 2024-07-08 | 5.740 | 5.740 | 5.470 | 5.520 | 5.505 | 7,652,400 |
| 2024-07-05 | 5.630 | 5.800 | 5.420 | 5.740 | 5.724 | 8,533,700 |
| 2024-07-04 | 5.920 | 5.990 | 5.660 | 5.660 | 5.644 | 9,334,300 |
| 2024-07-03 | 6.170 | 6.180 | 5.880 | 5.910 | 5.893 | 14,083,600 |
| 2024-07-02 | 6.030 | 6.400 | 5.990 | 6.230 | 6.213 | 17,290,270 |
| 2024-07-01 | 6.040 | 6.170 | 5.930 | 6.030 | 6.013 | 10,295,850 |
| 2024-06-28 | 6.040 | 6.230 | 5.980 | 6.080 | 6.063 | 17,443,609 |
| 2024-06-27 | 6.040 | 6.280 | 5.950 | 6.070 | 6.053 | 21,380,100 |
| 2024-06-26 | 5.590 | 6.000 | 5.520 | 6.000 | 5.983 | 13,085,000 |
| 2024-06-25 | 5.770 | 5.840 | 5.560 | 5.620 | 5.604 | 11,693,800 |
| 2024-06-24 | 5.810 | 6.060 | 5.780 | 5.830 | 5.814 | 14,069,200 |
| 2024-06-21 | 5.960 | 6.240 | 5.830 | 5.920 | 5.903 | 13,921,300 |
| 2024-06-20 | 6.150 | 6.470 | 5.940 | 5.980 | 5.963 | 19,705,199 |
| 2024-06-19 | 5.840 | 6.110 | 5.820 | 6.060 | 6.043 | 12,689,460 |
| 2024-06-18 | 5.610 | 5.880 | 5.560 | 5.850 | 5.834 | 10,643,460 |
| 2024-06-17 | 5.530 | 5.700 | 5.510 | 5.600 | 5.584 | 6,010,300 |
| 2024-06-14 | 5.470 | 5.670 | 5.390 | 5.580 | 5.564 | 7,291,000 |
| 2024-06-13 | 5.550 | 5.640 | 5.420 | 5.490 | 5.475 | 6,827,800 |
| 2024-06-12 | 5.400 | 5.600 | 5.400 | 5.550 | 5.534 | 5,971,800 |
| 2024-06-11 | 5.330 | 5.460 | 5.150 | 5.450 | 5.435 | 6,382,327 |
| 2024-06-07 | 5.250 | 5.420 | 5.210 | 5.340 | 5.325 | 8,289,300 |
| 2024-06-06 | 5.480 | 5.570 | 5.100 | 5.170 | 5.156 | 11,132,400 |
| 2024-06-05 | 5.720 | 5.750 | 5.510 | 5.510 | 5.495 | 9,415,914 |
| 2024-06-04 | 5.980 | 5.980 | 5.650 | 5.780 | 5.764 | 11,237,200 |
| 2024-06-03 | 6.210 | 6.310 | 5.910 | 5.990 | 5.973 | 15,865,070 |
| 2024-05-31 | 6.320 | 6.390 | 6.110 | 6.310 | 6.292 | 15,483,610 |
| 2024-05-30 | 6.550 | 7.000 | 6.210 | 6.310 | 6.269 | 23,780,461 |
| 2024-05-29 | 6.600 | 6.760 | 6.500 | 6.570 | 6.527 | 22,844,801 |
| 2024-05-28 | 6.300 | 6.780 | 6.250 | 6.780 | 6.736 | 32,576,449 |
| 2024-05-27 | 6.180 | 6.440 | 5.990 | 6.420 | 6.378 | 18,474,609 |
| 2024-05-24 | 6.070 | 6.460 | 6.070 | 6.170 | 6.130 | 14,974,850 |
| 2024-05-23 | 6.320 | 6.350 | 6.080 | 6.110 | 6.070 | 13,290,680 |
| 2024-05-22 | 6.400 | 6.440 | 6.260 | 6.380 | 6.339 | 11,173,590 |
| 2024-05-21 | 6.600 | 6.610 | 6.310 | 6.400 | 6.359 | 16,006,810 |
| 2024-05-20 | 6.450 | 6.700 | 6.380 | 6.650 | 6.607 | 22,896,801 |
| 2024-05-17 | 6.210 | 6.580 | 6.140 | 6.570 | 6.527 | 27,275,100 |
| 2024-05-16 | 6.240 | 6.460 | 6.190 | 6.260 | 6.219 | 24,134,150 |
| 2024-05-15 | 5.960 | 6.980 | 5.850 | 6.490 | 6.448 | 28,640,779 |
| 2024-05-14 | 5.780 | 5.990 | 5.780 | 5.940 | 5.902 | 5,871,499 |
| 2024-05-13 | 5.970 | 5.970 | 5.750 | 5.770 | 5.733 | 6,329,500 |
| 2024-05-10 | 6.200 | 6.260 | 6.010 | 6.050 | 6.011 | 4,298,200 |
| 2024-05-09 | 6.060 | 6.200 | 6.050 | 6.180 | 6.140 | 3,709,700 |
| 2024-05-08 | 6.190 | 6.190 | 6.060 | 6.070 | 6.031 | 5,089,800 |
| 2024-05-07 | 6.130 | 6.230 | 6.090 | 6.210 | 6.170 | 5,588,500 |
| 2024-05-06 | 6.160 | 6.290 | 6.110 | 6.170 | 6.130 | 7,525,600 |
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.