Jinxiandai Information Industry Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.530	6.920	6.500	6.910	6.865	6,663,700
2024-01-24	6.410	6.570	6.280	6.560	6.518	5,989,900
2024-01-23	6.460	6.570	6.330	6.440	6.398	6,265,900
2024-01-22	6.980	7.030	6.450	6.560	6.518	6,646,900
2024-01-19	7.180	7.240	7.010	7.030	6.985	7,288,862
2024-01-18	7.370	7.420	7.000	7.230	7.183	8,027,352
2024-01-17	7.530	7.610	7.400	7.400	7.352	3,407,645
2024-01-16	7.650	7.660	7.430	7.570	7.521	6,221,645
2024-01-15	7.610	7.720	7.550	7.690	7.640	4,666,100
2024-01-12	7.900	7.950	7.690	7.710	7.660	6,930,060
2024-01-11	7.530	7.950	7.490	7.910	7.859	10,831,900
2024-01-10	7.650	7.710	7.460	7.520	7.471	6,961,145
2024-01-09	7.780	7.900	7.620	7.700	7.650	8,381,443
2024-01-08	8.000	8.020	7.760	7.770	7.720	10,777,620
2024-01-05	8.340	8.420	7.910	7.980	7.928	19,529,850
2024-01-04	8.180	8.700	8.100	8.300	8.246	26,632,990
2024-01-03	8.070	8.170	7.960	8.080	8.028	6,562,200
2024-01-02	8.050	8.150	8.030	8.040	7.988	4,795,956
2023-12-29	7.870	8.080	7.850	8.070	8.018	5,854,500
2023-12-28	7.790	7.930	7.660	7.860	7.809	5,549,900
2023-12-27	7.800	7.880	7.750	7.790	7.740	4,198,200
2023-12-26	8.040	8.040	7.730	7.780	7.730	6,468,100
2023-12-25	8.150	8.200	7.930	7.960	7.908	4,537,600
2023-12-22	8.440	8.440	8.090	8.120	8.067	7,325,030
2023-12-21	8.480	8.550	8.280	8.440	8.385	7,203,600
2023-12-20	8.670	8.760	8.500	8.510	8.455	6,838,014
2023-12-19	8.720	8.780	8.610	8.700	8.644	4,598,700
2023-12-18	8.840	8.980	8.680	8.740	8.683	7,029,814
2023-12-15	8.900	8.950	8.770	8.810	8.753	4,822,222
2023-12-14	9.000	9.040	8.850	8.880	8.823	5,043,900
2023-12-13	9.070	9.070	8.930	8.950	8.892	5,129,057
2023-12-12	9.100	9.180	9.050	9.090	9.031	4,824,707
2023-12-11	8.950	9.100	8.790	9.100	9.041	5,424,070
2023-12-08	9.140	9.250	8.980	9.000	8.942	6,239,070
2023-12-07	8.940	9.200	8.940	9.150	9.091	6,889,148
2023-12-06	8.900	9.080	8.810	9.010	8.952	4,542,000
2023-12-05	9.210	9.210	8.930	8.950	8.892	5,828,200
2023-12-04	9.230	9.300	9.140	9.220	9.160	7,274,460
2023-12-01	8.910	9.220	8.860	9.220	9.160	6,855,800
2023-11-30	9.000	9.060	8.810	8.930	8.872	6,220,300
2023-11-29	9.080	9.170	9.010	9.020	8.962	6,002,971
2023-11-28	8.950	9.180	8.940	9.110	9.051	9,676,377
2023-11-27	8.710	9.100	8.620	8.990	8.932	15,886,590
2023-11-24	9.410	9.410	9.200	9.250	9.190	15,990,550
2023-11-23	9.440	9.550	9.210	9.410	9.349	16,470,410
2023-11-22	9.300	9.430	9.200	9.220	9.160	7,313,256
2023-11-21	9.450	9.490	9.330	9.370	9.309	10,417,720
2023-11-20	9.540	9.580	9.390	9.440	9.379	13,256,870
2023-11-17	9.560	9.690	9.440	9.530	9.468	20,532,400
2023-11-16	9.500	10.200	9.460	9.630	9.568	33,821,832
2023-11-15	9.940	10.710	9.560	9.760	9.697	57,113,648
2023-11-14	9.010	9.630	8.960	9.630	9.568	20,245,270
2023-11-13	8.800	9.040	8.740	9.030	8.972	8,172,900
2023-11-10	8.800	8.820	8.700	8.720	8.664	3,278,600
2023-11-09	8.880	8.980	8.780	8.840	8.783	4,520,345
2023-11-08	8.870	8.990	8.810	8.880	8.823	5,430,200
2023-11-07	8.770	8.880	8.680	8.860	8.803	3,923,899
2023-11-06	8.550	8.780	8.540	8.760	8.703	4,647,700
2023-11-03	8.410	8.560	8.370	8.530	8.475	3,727,607
2023-11-02	8.440	8.540	8.410	8.410	8.356	3,722,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.