Jinxiandai Information Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.380	8.530	8.340	8.420	8.366	3,649,930
2023-10-31	8.430	8.510	8.360	8.390	8.336	4,083,900
2023-10-30	8.170	8.480	8.170	8.450	8.395	6,602,671
2023-10-27	8.390	8.430	8.010	8.230	8.177	8,903,345
2023-10-26	8.300	8.450	8.220	8.430	8.375	4,275,800
2023-10-25	8.030	8.400	8.010	8.340	8.286	5,392,300
2023-10-24	7.820	8.040	7.750	8.030	7.978	4,640,400
2023-10-23	8.210	8.300	7.730	7.770	7.720	6,972,700
2023-10-20	8.490	8.650	8.250	8.260	8.207	4,688,700
2023-10-19	8.550	8.760	8.470	8.480	8.425	5,498,900
2023-10-18	8.780	8.830	8.580	8.620	8.564	4,726,771
2023-10-17	8.750	8.850	8.700	8.830	8.773	4,541,245
2023-10-16	8.830	8.830	8.680	8.750	8.693	4,445,300
2023-10-13	8.840	8.870	8.770	8.830	8.773	3,873,600
2023-10-12	8.930	8.930	8.780	8.860	8.803	5,941,800
2023-10-11	8.820	8.910	8.680	8.880	8.823	7,483,171
2023-10-10	8.530	8.850	8.520	8.830	8.773	9,510,400
2023-10-09	8.460	8.530	8.410	8.520	8.465	4,046,400
2023-09-28	8.350	8.490	8.350	8.470	8.415	3,654,600
2023-09-27	8.320	8.450	8.230	8.310	8.256	3,531,000
2023-09-26	8.280	8.400	8.270	8.350	8.296	3,901,800
2023-09-25	8.400	8.500	8.220	8.300	8.246	4,608,800
2023-09-22	8.150	8.450	8.130	8.440	8.385	5,267,800
2023-09-21	8.280	8.320	8.140	8.180	8.127	4,054,200
2023-09-20	8.280	8.380	8.210	8.220	8.167	4,240,400
2023-09-19	8.470	8.490	8.280	8.300	8.246	4,367,649
2023-09-18	8.430	8.560	8.400	8.510	8.455	3,781,445
2023-09-15	8.610	8.650	8.430	8.450	8.395	4,990,700
2023-09-14	8.720	8.790	8.530	8.600	8.544	5,509,800
2023-09-13	8.880	8.920	8.680	8.720	8.664	6,447,000
2023-09-12	9.000	9.070	8.880	8.910	8.852	5,520,200
2023-09-11	9.110	9.200	8.930	9.020	8.962	6,660,400
2023-09-08	8.980	9.280	8.810	9.080	9.021	9,738,500
2023-09-07	9.060	9.150	8.990	9.020	8.962	7,209,090
2023-09-06	8.850	9.080	8.780	9.060	9.001	7,780,500
2023-09-05	8.900	8.970	8.860	8.880	8.823	5,618,700
2023-09-04	8.700	8.930	8.690	8.910	8.852	8,163,300
2023-09-01	8.990	8.990	8.610	8.670	8.614	6,466,500
2023-08-31	8.890	8.950	8.780	8.840	8.783	4,397,100
2023-08-30	8.700	8.950	8.700	8.920	8.862	6,595,000
2023-08-29	8.220	8.680	8.220	8.680	8.624	8,739,500
2023-08-28	8.460	8.640	8.200	8.200	8.147	9,334,400
2023-08-25	8.510	8.560	8.010	8.050	7.998	9,242,456
2023-08-24	8.660	8.800	8.460	8.540	8.485	6,214,256
2023-08-23	8.750	8.860	8.650	8.660	8.604	5,417,000
2023-08-22	8.550	8.830	8.550	8.820	8.763	10,656,880
2023-08-21	8.410	8.840	8.400	8.480	8.425	7,969,122
2023-08-18	8.780	8.960	8.480	8.500	8.445	12,898,140
2023-08-17	8.730	8.820	8.100	8.780	8.723	21,764,990
2023-08-16	8.730	9.160	8.550	8.950	8.892	18,556,650
2023-08-15	8.830	8.880	8.690	8.750	8.693	2,771,100
2023-08-14	8.670	8.830	8.580	8.810	8.753	3,847,300
2023-08-11	8.870	8.880	8.670	8.700	8.644	4,325,400
2023-08-10	8.990	8.990	8.820	8.860	8.803	3,711,684
2023-08-09	8.950	9.110	8.880	8.960	8.902	4,801,400
2023-08-08	9.030	9.190	8.970	9.010	8.952	4,187,000
2023-08-07	9.000	9.090	9.000	9.070	9.011	5,383,500
2023-08-04	8.790	9.030	8.770	9.000	8.942	7,063,700
2023-08-03	8.780	8.840	8.710	8.770	8.713	3,069,600
2023-08-02	8.700	8.820	8.680	8.780	8.723	3,086,545

← NewerPage 13 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.