Jinxiandai Information Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.040 | 9.460 | 8.910 | 9.300 | 9.195 | 11,755,100 |
| 2023-02-03 | 8.860 | 9.030 | 8.830 | 9.010 | 8.908 | 5,780,600 |
| 2023-02-02 | 8.990 | 9.140 | 8.880 | 8.890 | 8.789 | 6,772,231 |
| 2023-02-01 | 8.640 | 9.090 | 8.590 | 9.030 | 8.928 | 12,698,110 |
| 2023-01-31 | 8.740 | 8.740 | 8.560 | 8.590 | 8.493 | 4,360,400 |
| 2023-01-30 | 8.600 | 8.720 | 8.520 | 8.690 | 8.592 | 5,823,783 |
| 2023-01-20 | 8.410 | 8.590 | 8.330 | 8.520 | 8.424 | 4,368,765 |
| 2023-01-19 | 8.470 | 8.470 | 8.310 | 8.410 | 8.315 | 3,605,900 |
| 2023-01-18 | 8.350 | 8.390 | 8.170 | 8.360 | 8.265 | 5,192,906 |
| 2023-01-17 | 8.370 | 8.600 | 8.250 | 8.280 | 8.186 | 7,912,145 |
| 2023-01-16 | 8.210 | 8.360 | 8.190 | 8.320 | 8.226 | 3,294,200 |
| 2023-01-13 | 8.260 | 8.330 | 8.100 | 8.150 | 8.058 | 4,325,500 |
| 2023-01-12 | 8.120 | 8.350 | 8.120 | 8.330 | 8.236 | 4,213,280 |
| 2023-01-11 | 8.290 | 8.340 | 8.100 | 8.120 | 8.028 | 2,514,892 |
| 2023-01-10 | 8.300 | 8.300 | 8.100 | 8.250 | 8.157 | 3,207,200 |
| 2023-01-09 | 8.210 | 8.330 | 8.140 | 8.160 | 8.068 | 2,422,400 |
| 2023-01-06 | 8.260 | 8.350 | 8.160 | 8.160 | 8.068 | 2,998,400 |
| 2023-01-05 | 8.320 | 8.330 | 8.220 | 8.280 | 8.186 | 3,169,100 |
| 2023-01-04 | 8.230 | 8.470 | 8.190 | 8.310 | 8.216 | 6,580,100 |
| 2023-01-03 | 7.860 | 8.130 | 7.760 | 8.130 | 8.038 | 4,229,598 |
| 2022-12-30 | 7.590 | 7.780 | 7.560 | 7.760 | 7.672 | 2,690,398 |
| 2022-12-29 | 7.600 | 7.680 | 7.540 | 7.590 | 7.504 | 2,038,788 |
| 2022-12-28 | 7.630 | 7.700 | 7.560 | 7.610 | 7.524 | 2,319,963 |
| 2022-12-27 | 7.540 | 7.680 | 7.520 | 7.670 | 7.583 | 2,338,700 |
| 2022-12-26 | 7.500 | 7.600 | 7.460 | 7.590 | 7.504 | 1,534,200 |
| 2022-12-23 | 7.300 | 7.590 | 7.290 | 7.500 | 7.415 | 2,770,298 |
| 2022-12-22 | 7.430 | 7.530 | 7.310 | 7.310 | 7.227 | 1,729,100 |
| 2022-12-21 | 7.530 | 7.570 | 7.410 | 7.440 | 7.356 | 1,521,500 |
| 2022-12-20 | 7.610 | 7.630 | 7.480 | 7.530 | 7.445 | 1,358,100 |
| 2022-12-19 | 7.740 | 7.770 | 7.520 | 7.570 | 7.484 | 1,687,000 |
| 2022-12-16 | 7.860 | 7.920 | 7.680 | 7.680 | 7.593 | 2,777,000 |
| 2022-12-15 | 7.830 | 8.010 | 7.810 | 7.910 | 7.821 | 2,040,700 |
| 2022-12-14 | 7.890 | 8.010 | 7.830 | 7.830 | 7.741 | 2,047,700 |
| 2022-12-13 | 8.080 | 8.160 | 7.870 | 7.890 | 7.801 | 3,096,300 |
| 2022-12-12 | 7.950 | 8.160 | 7.950 | 8.110 | 8.018 | 3,376,300 |
| 2022-12-09 | 8.000 | 8.040 | 7.860 | 7.950 | 7.860 | 2,723,000 |
| 2022-12-08 | 8.090 | 8.120 | 7.970 | 8.000 | 7.909 | 2,604,355 |
| 2022-12-07 | 8.180 | 8.210 | 8.080 | 8.100 | 8.008 | 2,654,200 |
| 2022-12-06 | 8.280 | 8.350 | 8.140 | 8.160 | 8.068 | 2,909,200 |
| 2022-12-05 | 8.290 | 8.420 | 8.250 | 8.310 | 8.216 | 3,263,700 |
| 2022-12-02 | 8.050 | 8.320 | 8.030 | 8.310 | 8.216 | 5,599,643 |
| 2022-12-01 | 7.950 | 8.120 | 7.950 | 8.070 | 7.979 | 3,320,901 |
| 2022-11-30 | 8.050 | 8.060 | 7.850 | 7.920 | 7.830 | 2,822,700 |
| 2022-11-29 | 7.880 | 8.030 | 7.810 | 8.010 | 7.919 | 2,630,655 |
| 2022-11-28 | 7.880 | 8.020 | 7.800 | 7.870 | 7.781 | 3,072,200 |
| 2022-11-25 | 8.180 | 8.240 | 7.920 | 7.920 | 7.830 | 4,576,600 |
| 2022-11-24 | 8.110 | 8.250 | 8.070 | 8.170 | 8.078 | 3,262,300 |
| 2022-11-23 | 8.280 | 8.300 | 7.930 | 8.110 | 8.018 | 6,212,301 |
| 2022-11-22 | 8.310 | 8.530 | 8.200 | 8.270 | 8.176 | 5,264,700 |
| 2022-11-21 | 8.400 | 8.430 | 8.170 | 8.380 | 8.285 | 5,639,051 |
| 2022-11-18 | 8.490 | 8.650 | 8.450 | 8.470 | 8.374 | 8,586,900 |
| 2022-11-17 | 8.400 | 8.530 | 8.310 | 8.510 | 8.414 | 5,989,600 |
| 2022-11-16 | 8.440 | 8.650 | 8.330 | 8.400 | 8.305 | 7,053,400 |
| 2022-11-15 | 8.310 | 8.480 | 8.280 | 8.440 | 8.345 | 6,352,055 |
| 2022-11-14 | 8.260 | 8.350 | 8.200 | 8.350 | 8.256 | 5,922,655 |
| 2022-11-11 | 8.500 | 8.590 | 8.260 | 8.290 | 8.196 | 10,688,450 |
| 2022-11-10 | 8.300 | 8.550 | 8.200 | 8.390 | 8.295 | 8,493,955 |
| 2022-11-09 | 8.580 | 8.740 | 8.400 | 8.420 | 8.325 | 13,627,000 |
| 2022-11-08 | 8.350 | 9.090 | 8.120 | 8.740 | 8.641 | 23,928,279 |
| 2022-11-07 | 8.270 | 8.420 | 8.230 | 8.340 | 8.246 | 7,640,400 |
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.