Jinxiandai Information Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.290	8.460	8.190	8.380	8.285	8,470,582
2023-05-04	8.250	8.520	8.100	8.330	8.236	11,701,850
2023-04-28	7.790	8.370	7.790	8.300	8.206	11,947,800
2023-04-27	7.720	7.910	7.660	7.750	7.662	11,978,590
2023-04-26	7.480	8.580	7.480	7.790	7.702	23,381,439
2023-04-25	9.010	9.150	8.670	8.820	8.720	8,009,600
2023-04-24	8.930	9.180	8.920	9.060	8.957	6,719,445
2023-04-21	9.670	9.690	8.950	8.990	8.888	11,225,240
2023-04-20	9.660	9.850	9.620	9.740	9.630	7,780,800
2023-04-19	9.710	9.940	9.670	9.710	9.600	9,162,600
2023-04-18	9.910	10.160	9.720	9.800	9.689	15,531,040
2023-04-17	10.010	10.600	9.910	9.970	9.857	28,144,801
2023-04-14	10.620	11.170	10.190	10.220	10.104	33,948,633
2023-04-13	10.210	10.370	10.100	10.210	10.094	10,685,200
2023-04-12	9.960	10.250	9.880	10.210	10.094	9,841,798
2023-04-11	9.900	10.120	9.820	9.940	9.828	9,962,600
2023-04-10	10.470	10.680	9.880	9.890	9.778	13,298,490
2023-04-07	10.320	10.580	10.150	10.450	10.332	12,761,800
2023-04-06	10.360	10.520	10.170	10.230	10.114	13,675,300
2023-04-04	10.410	10.670	10.130	10.560	10.441	21,589,900
2023-04-03	10.200	10.360	10.050	10.340	10.223	10,987,900
2023-03-31	9.920	10.260	9.840	10.240	10.124	14,336,300
2023-03-30	10.230	10.660	9.900	10.030	9.917	18,489,311
2023-03-29	10.080	10.340	10.060	10.130	10.015	9,960,800
2023-03-28	10.290	10.490	10.150	10.170	10.055	11,985,890
2023-03-27	10.500	10.780	10.260	10.480	10.361	19,171,699
2023-03-24	10.420	10.720	10.180	10.460	10.342	17,750,439
2023-03-23	10.240	10.640	10.170	10.310	10.193	16,411,141
2023-03-22	9.760	10.590	9.720	10.360	10.243	27,096,930
2023-03-21	9.370	9.840	9.280	9.750	9.640	11,893,400
2023-03-20	9.620	9.780	9.370	9.400	9.294	11,736,100
2023-03-17	9.190	9.460	9.170	9.390	9.284	9,261,300
2023-03-16	9.220	9.340	8.920	9.130	9.027	9,101,045
2023-03-15	9.510	9.870	9.260	9.300	9.195	13,263,920
2023-03-14	9.880	9.880	9.330	9.400	9.294	19,097,699
2023-03-13	9.840	9.930	9.550	9.850	9.739	15,698,440
2023-03-10	9.770	10.030	9.700	9.890	9.778	19,539,199
2023-03-09	9.960	10.030	9.550	9.850	9.739	18,110,891
2023-03-08	9.550	10.290	9.550	10.000	9.887	22,365,090
2023-03-07	9.900	10.090	9.590	9.650	9.541	22,258,311
2023-03-06	9.400	10.170	9.300	9.900	9.788	21,825,850
2023-03-03	9.610	9.610	9.200	9.310	9.205	7,232,000
2023-03-02	9.630	9.680	9.460	9.570	9.462	7,896,900
2023-03-01	9.510	9.700	9.410	9.680	9.570	12,158,940
2023-02-28	9.220	9.650	9.130	9.430	9.323	13,435,940
2023-02-27	9.310	9.440	9.050	9.070	8.967	12,123,540
2023-02-24	9.490	9.580	9.370	9.440	9.333	11,335,140
2023-02-23	9.800	10.390	9.440	9.610	9.501	30,035,131
2023-02-22	9.400	10.750	9.330	10.110	9.996	34,408,199
2023-02-21	9.460	9.660	9.330	9.480	9.373	6,898,345
2023-02-20	9.200	9.480	9.140	9.400	9.294	6,078,000
2023-02-17	9.360	9.780	9.190	9.250	9.145	11,049,040
2023-02-16	9.690	9.830	9.350	9.420	9.313	12,239,600
2023-02-15	9.550	9.880	9.500	9.820	9.709	11,454,100
2023-02-14	9.530	9.650	9.400	9.570	9.462	10,043,100
2023-02-13	9.300	9.760	9.280	9.540	9.432	13,227,290
2023-02-10	9.460	9.640	9.300	9.330	9.224	9,689,045
2023-02-09	9.300	9.540	9.160	9.490	9.383	10,632,340
2023-02-08	9.510	9.650	9.250	9.400	9.294	19,631,721
2023-02-07	9.580	10.180	9.180	9.730	9.620	27,593,150

← NewerPage 15 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.