Jinxiandai Information Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.150 | 6.260 | 5.970 | 6.160 | 6.120 | 9,574,300 |
| 2024-04-29 | 6.000 | 6.150 | 6.000 | 6.150 | 6.110 | 8,938,184 |
| 2024-04-26 | 5.890 | 6.150 | 5.770 | 6.090 | 6.051 | 8,185,288 |
| 2024-04-25 | 5.890 | 6.000 | 5.750 | 5.870 | 5.832 | 7,462,520 |
| 2024-04-24 | 5.640 | 5.860 | 5.620 | 5.860 | 5.822 | 9,963,171 |
| 2024-04-23 | 5.310 | 5.650 | 5.310 | 5.650 | 5.613 | 9,643,963 |
| 2024-04-22 | 5.260 | 5.370 | 5.040 | 5.300 | 5.266 | 7,617,500 |
| 2024-04-19 | 5.390 | 5.450 | 5.230 | 5.240 | 5.206 | 6,940,100 |
| 2024-04-18 | 5.490 | 5.510 | 5.310 | 5.380 | 5.345 | 7,364,335 |
| 2024-04-17 | 4.990 | 5.540 | 4.980 | 5.490 | 5.454 | 12,435,100 |
| 2024-04-16 | 5.650 | 5.650 | 4.880 | 4.910 | 4.878 | 13,402,560 |
| 2024-04-15 | 5.820 | 5.930 | 5.510 | 5.650 | 5.613 | 10,144,500 |
| 2024-04-12 | 5.930 | 6.070 | 5.850 | 5.870 | 5.832 | 6,882,700 |
| 2024-04-11 | 5.880 | 6.130 | 5.700 | 5.980 | 5.941 | 7,650,400 |
| 2024-04-10 | 6.130 | 6.130 | 5.800 | 5.900 | 5.862 | 7,413,399 |
| 2024-04-09 | 6.100 | 6.200 | 6.020 | 6.130 | 6.090 | 5,130,600 |
| 2024-04-08 | 6.350 | 6.370 | 6.050 | 6.060 | 6.021 | 6,327,600 |
| 2024-04-03 | 6.590 | 6.600 | 6.300 | 6.370 | 6.329 | 7,082,168 |
| 2024-04-02 | 6.640 | 6.820 | 6.510 | 6.620 | 6.577 | 9,460,057 |
| 2024-04-01 | 6.680 | 6.790 | 6.620 | 6.640 | 6.597 | 7,143,300 |
| 2024-03-29 | 6.550 | 6.650 | 6.390 | 6.640 | 6.597 | 7,002,464 |
| 2024-03-28 | 6.210 | 6.660 | 6.170 | 6.540 | 6.498 | 8,143,130 |
| 2024-03-27 | 6.530 | 6.540 | 6.190 | 6.210 | 6.170 | 7,433,700 |
| 2024-03-26 | 6.660 | 6.760 | 6.430 | 6.520 | 6.478 | 6,659,640 |
| 2024-03-25 | 6.930 | 7.000 | 6.620 | 6.690 | 6.647 | 7,782,228 |
| 2024-03-22 | 7.050 | 7.070 | 6.810 | 6.970 | 6.925 | 6,841,828 |
| 2024-03-21 | 7.030 | 7.110 | 6.900 | 7.060 | 7.014 | 6,493,400 |
| 2024-03-20 | 6.830 | 7.060 | 6.770 | 7.030 | 6.985 | 7,574,500 |
| 2024-03-19 | 6.790 | 6.960 | 6.750 | 6.830 | 6.786 | 7,692,272 |
| 2024-03-18 | 6.630 | 6.810 | 6.600 | 6.800 | 6.756 | 8,849,105 |
| 2024-03-15 | 6.440 | 6.580 | 6.390 | 6.570 | 6.527 | 5,837,700 |
| 2024-03-14 | 6.600 | 6.600 | 6.360 | 6.490 | 6.448 | 9,212,744 |
| 2024-03-13 | 6.570 | 6.770 | 6.510 | 6.630 | 6.587 | 11,327,100 |
| 2024-03-12 | 6.400 | 6.560 | 6.350 | 6.560 | 6.518 | 9,489,100 |
| 2024-03-11 | 6.240 | 6.420 | 6.200 | 6.410 | 6.369 | 8,691,800 |
| 2024-03-08 | 6.200 | 6.280 | 6.060 | 6.260 | 6.219 | 8,453,200 |
| 2024-03-07 | 6.210 | 6.370 | 6.140 | 6.210 | 6.170 | 9,655,270 |
| 2024-03-06 | 6.030 | 6.330 | 6.030 | 6.210 | 6.170 | 9,519,500 |
| 2024-03-05 | 6.230 | 6.270 | 6.070 | 6.090 | 6.051 | 8,985,600 |
| 2024-03-04 | 6.350 | 6.440 | 6.040 | 6.300 | 6.259 | 11,124,300 |
| 2024-03-01 | 6.090 | 6.350 | 6.040 | 6.340 | 6.299 | 13,653,060 |
| 2024-02-29 | 5.730 | 6.310 | 5.600 | 6.100 | 6.061 | 15,733,060 |
| 2024-02-28 | 6.450 | 6.630 | 5.700 | 5.770 | 5.733 | 19,044,850 |
| 2024-02-27 | 6.100 | 6.460 | 6.060 | 6.430 | 6.388 | 14,348,700 |
| 2024-02-26 | 6.050 | 6.350 | 5.960 | 6.140 | 6.100 | 16,628,760 |
| 2024-02-23 | 5.780 | 6.150 | 5.700 | 6.070 | 6.031 | 20,533,260 |
| 2024-02-22 | 5.560 | 5.790 | 5.510 | 5.770 | 5.733 | 20,401,949 |
| 2024-02-21 | 5.230 | 5.870 | 5.160 | 5.650 | 5.613 | 18,136,100 |
| 2024-02-20 | 5.220 | 5.350 | 5.040 | 5.310 | 5.276 | 12,820,920 |
| 2024-02-19 | 4.850 | 5.370 | 4.810 | 5.260 | 5.226 | 16,922,320 |
| 2024-02-08 | 4.260 | 4.780 | 4.130 | 4.710 | 4.680 | 17,189,529 |
| 2024-02-07 | 4.600 | 4.680 | 4.020 | 4.300 | 4.272 | 17,095,641 |
| 2024-02-06 | 4.560 | 4.890 | 4.130 | 4.620 | 4.590 | 12,068,700 |
| 2024-02-05 | 5.410 | 5.440 | 4.490 | 4.580 | 4.550 | 12,194,520 |
| 2024-02-02 | 5.830 | 6.020 | 5.230 | 5.480 | 5.445 | 8,457,424 |
| 2024-02-01 | 5.960 | 6.010 | 5.720 | 5.850 | 5.812 | 6,158,300 |
| 2024-01-31 | 6.430 | 6.430 | 5.960 | 5.980 | 5.941 | 6,431,900 |
| 2024-01-30 | 6.610 | 6.650 | 6.400 | 6.420 | 6.378 | 3,387,200 |
| 2024-01-29 | 6.930 | 6.990 | 6.630 | 6.650 | 6.607 | 4,217,600 |
| 2024-01-26 | 6.890 | 7.040 | 6.870 | 6.930 | 6.885 | 4,988,100 |
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.