Jinxiandai Information Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.820	8.820	8.620	8.720	8.664	5,221,800
2023-07-31	8.850	8.870	8.680	8.820	8.763	4,055,400
2023-07-28	8.710	8.860	8.640	8.820	8.763	3,731,000
2023-07-27	8.900	8.990	8.710	8.730	8.673	3,916,600
2023-07-26	9.000	9.020	8.830	8.870	8.813	4,632,500
2023-07-25	8.870	9.030	8.820	9.010	8.952	5,044,700
2023-07-24	8.660	8.910	8.660	8.820	8.763	4,322,100
2023-07-21	8.800	8.880	8.660	8.690	8.634	4,913,557
2023-07-20	9.000	9.070	8.740	8.760	8.703	6,940,200
2023-07-19	9.100	9.270	8.980	9.010	8.952	8,018,500
2023-07-18	9.300	9.350	8.840	8.980	8.922	10,017,700
2023-07-17	9.010	9.220	8.960	9.150	9.091	6,958,245
2023-07-14	8.800	9.140	8.790	9.010	8.952	8,128,200
2023-07-13	8.800	8.870	8.660	8.810	8.753	5,550,900
2023-07-12	9.020	9.020	8.750	8.760	8.703	6,800,200
2023-07-11	8.960	9.070	8.890	8.950	8.892	3,734,500
2023-07-10	9.100	9.190	8.900	8.930	8.872	5,487,500
2023-07-07	9.270	9.290	9.000	9.050	8.991	6,110,000
2023-07-06	9.260	9.420	9.220	9.270	9.210	4,981,645
2023-07-05	9.430	9.570	9.250	9.260	9.200	7,679,300
2023-07-04	9.380	9.480	9.320	9.460	9.399	6,607,900
2023-07-03	9.510	9.610	9.160	9.380	9.319	9,560,300
2023-06-30	9.590	9.600	9.310	9.500	9.439	7,598,600
2023-06-29	9.480	9.730	9.420	9.600	9.538	6,946,156
2023-06-28	9.850	9.910	9.200	9.480	9.419	9,432,600
2023-06-27	9.750	9.950	9.750	9.850	9.786	8,473,500
2023-06-26	10.350	10.430	9.680	9.760	9.697	12,205,800
2023-06-21	10.850	10.870	10.310	10.330	10.263	11,845,900
2023-06-20	11.010	11.150	10.690	10.760	10.690	16,823,600
2023-06-19	10.680	11.330	10.620	11.150	11.078	20,926,740
2023-06-16	10.890	10.950	10.650	10.670	10.549	17,636,539
2023-06-15	11.060	11.300	10.900	10.990	10.866	21,093,010
2023-06-14	11.000	11.320	10.920	11.040	10.915	33,973,641
2023-06-13	10.830	11.770	10.830	11.330	11.202	56,395,711
2023-06-12	10.300	11.860	10.300	10.820	10.698	50,468,738
2023-06-09	9.580	10.100	9.470	9.910	9.798	13,878,050
2023-06-08	9.490	9.750	9.230	9.660	9.551	9,619,355
2023-06-07	9.490	9.610	9.370	9.490	9.383	4,651,400
2023-06-06	9.710	9.770	9.360	9.440	9.333	6,906,800
2023-06-05	9.720	9.860	9.600	9.750	9.640	8,017,277
2023-06-02	10.000	10.020	9.700	9.700	9.590	10,775,700
2023-06-01	9.800	10.050	9.680	9.980	9.867	22,573,689
2023-05-31	9.530	10.380	9.530	10.050	9.936	30,348,939
2023-05-30	9.100	9.430	9.020	9.400	9.294	10,532,000
2023-05-29	9.260	9.340	9.040	9.060	8.957	5,403,500
2023-05-26	9.090	9.220	9.040	9.200	9.096	4,366,500
2023-05-25	9.160	9.380	8.960	9.090	8.987	6,094,500
2023-05-24	9.190	9.320	9.120	9.170	9.066	7,440,100
2023-05-23	9.540	9.580	9.140	9.190	9.086	9,501,300
2023-05-22	9.280	9.700	9.260	9.520	9.412	15,121,500
2023-05-19	9.320	9.500	9.220	9.260	9.155	11,305,700
2023-05-18	9.030	9.370	8.910	9.360	9.254	15,502,900
2023-05-17	8.780	9.200	8.630	9.190	9.086	18,392,000
2023-05-16	8.610	9.290	8.510	8.980	8.878	14,771,050
2023-05-15	8.310	8.610	8.270	8.590	8.493	7,352,455
2023-05-12	8.520	8.560	8.390	8.430	8.335	6,314,500
2023-05-11	8.380	8.800	8.370	8.540	8.443	10,176,140
2023-05-10	8.250	8.390	8.160	8.270	8.176	5,751,700
2023-05-09	8.420	8.560	8.260	8.280	8.186	4,838,100
2023-05-08	8.380	8.540	8.310	8.490	8.394	6,455,000

← NewerPage 14 of 21 · 1,219 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.