Jinxiandai Information Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.220	8.340	8.170	8.330	8.236	9,249,900
2022-11-03	8.220	8.550	8.110	8.270	8.176	12,383,000
2022-11-02	8.300	8.370	8.220	8.310	8.216	11,015,530
2022-11-01	8.330	8.510	8.120	8.480	8.384	15,324,080
2022-10-31	8.200	8.420	7.920	8.300	8.206	17,696,789
2022-10-28	8.790	8.790	8.040	8.120	8.028	27,662,410
2022-10-27	7.600	8.870	7.520	8.870	8.770	25,117,980
2022-10-26	7.170	7.470	7.160	7.390	7.306	2,963,155
2022-10-25	7.250	7.250	7.050	7.140	7.059	1,714,300
2022-10-24	7.310	7.440	7.200	7.250	7.168	2,355,500
2022-10-21	7.290	7.360	7.150	7.270	7.188	2,045,445
2022-10-20	7.250	7.360	7.150	7.230	7.148	2,307,756
2022-10-19	7.190	7.310	7.170	7.250	7.168	2,069,321
2022-10-18	7.290	7.350	7.180	7.260	7.178	1,969,045
2022-10-17	7.090	7.380	7.000	7.320	7.237	2,904,455
2022-10-14	7.020	7.120	7.000	7.070	6.990	1,797,498
2022-10-13	6.800	7.070	6.760	6.990	6.911	2,171,700
2022-10-12	6.540	6.840	6.520	6.820	6.743	1,604,545
2022-10-11	6.580	6.620	6.450	6.560	6.486	994,096
2022-10-10	6.820	6.820	6.500	6.520	6.446	1,854,796
2022-09-30	6.760	6.800	6.620	6.770	6.693	1,407,893
2022-09-29	6.810	6.840	6.650	6.680	6.604	1,090,165
2022-09-28	6.870	6.920	6.720	6.720	6.644	1,529,700
2022-09-27	6.660	6.940	6.660	6.920	6.842	1,542,400
2022-09-26	6.880	6.880	6.660	6.680	6.604	1,634,380
2022-09-23	7.080	7.110	6.860	6.880	6.802	1,470,576
2022-09-22	7.080	7.190	7.070	7.080	7.000	1,043,800
2022-09-21	7.060	7.180	6.850	7.160	7.079	1,533,500
2022-09-20	6.980	7.080	6.980	7.060	6.980	1,069,455
2022-09-19	7.040	7.080	6.900	6.980	6.901	1,664,255
2022-09-16	7.280	7.310	7.050	7.050	6.970	1,830,100
2022-09-15	7.430	7.470	7.210	7.270	7.188	2,040,398
2022-09-14	7.400	7.450	7.280	7.430	7.346	2,003,500
2022-09-13	7.410	7.500	7.410	7.440	7.356	1,315,600
2022-09-09	7.370	7.410	7.330	7.390	7.306	1,286,400
2022-09-08	7.500	7.520	7.370	7.370	7.287	2,060,200
2022-09-07	7.500	7.540	7.430	7.450	7.366	2,222,402
2022-09-06	7.520	7.570	7.420	7.530	7.445	2,071,500
2022-09-05	7.760	7.800	7.480	7.540	7.455	2,816,500
2022-09-02	7.420	7.550	7.340	7.540	7.455	2,117,800
2022-09-01	7.370	7.580	7.330	7.390	7.306	2,835,506
2022-08-31	7.700	7.700	7.410	7.510	7.425	3,280,747
2022-08-30	7.720	7.810	7.610	7.660	7.573	2,516,300
2022-08-29	7.620	7.760	7.530	7.720	7.633	2,418,800
2022-08-26	8.200	8.200	7.640	7.710	7.623	8,655,000
2022-08-25	8.380	8.430	8.110	8.320	8.226	2,864,247
2022-08-24	8.670	8.670	8.300	8.350	8.256	5,178,803
2022-08-23	8.590	8.670	8.490	8.660	8.562	2,929,001
2022-08-22	8.710	8.810	8.490	8.590	8.493	6,077,900
2022-08-19	8.960	9.110	8.730	8.750	8.651	7,052,300
2022-08-18	9.090	9.110	8.920	8.960	8.859	9,342,958
2022-08-17	8.890	9.150	8.780	9.150	9.046	12,223,690
2022-08-16	8.710	8.950	8.710	8.880	8.780	7,517,945
2022-08-15	8.750	8.810	8.580	8.710	8.611	4,032,700
2022-08-12	8.870	8.880	8.700	8.740	8.641	5,300,600
2022-08-11	8.660	8.990	8.580	8.840	8.740	9,430,900
2022-08-10	8.560	8.630	8.460	8.530	8.433	4,415,947
2022-08-09	8.780	8.870	8.590	8.610	8.513	5,330,445
2022-08-08	8.690	8.820	8.580	8.790	8.691	5,408,600
2022-08-05	8.860	8.970	8.600	8.700	8.602	7,861,362

← NewerPage 17 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.