Jinxiandai Information Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.860 | 8.970 | 8.600 | 8.700 | 8.602 | 7,861,362 |
| 2022-08-04 | 8.840 | 9.100 | 8.630 | 8.800 | 8.700 | 11,586,960 |
| 2022-08-03 | 8.060 | 8.850 | 8.050 | 8.600 | 8.503 | 13,539,250 |
| 2022-08-02 | 8.750 | 8.760 | 8.100 | 8.150 | 8.058 | 10,644,090 |
| 2022-08-01 | 8.990 | 9.110 | 8.760 | 8.850 | 8.750 | 11,098,790 |
| 2022-07-29 | 8.530 | 9.090 | 8.490 | 8.980 | 8.878 | 16,952,141 |
| 2022-07-28 | 8.510 | 8.720 | 8.460 | 8.540 | 8.443 | 7,544,300 |
| 2022-07-27 | 8.630 | 8.630 | 8.390 | 8.430 | 8.335 | 4,951,700 |
| 2022-07-26 | 8.390 | 8.570 | 8.330 | 8.570 | 8.473 | 5,119,700 |
| 2022-07-25 | 8.640 | 8.660 | 8.360 | 8.440 | 8.345 | 4,702,317 |
| 2022-07-22 | 8.670 | 8.800 | 8.430 | 8.580 | 8.483 | 8,922,500 |
| 2022-07-21 | 8.800 | 8.980 | 8.700 | 8.700 | 8.602 | 8,165,594 |
| 2022-07-20 | 9.050 | 9.090 | 8.760 | 8.880 | 8.780 | 11,441,200 |
| 2022-07-19 | 8.710 | 9.250 | 8.660 | 9.100 | 8.997 | 16,453,039 |
| 2022-07-18 | 8.670 | 8.870 | 8.600 | 8.710 | 8.611 | 12,500,400 |
| 2022-07-15 | 9.080 | 9.420 | 8.700 | 8.700 | 8.602 | 17,903,240 |
| 2022-07-14 | 8.770 | 9.570 | 8.650 | 9.220 | 9.116 | 19,423,619 |
| 2022-07-13 | 8.830 | 9.100 | 8.630 | 8.940 | 8.839 | 18,288,359 |
| 2022-07-12 | 8.210 | 9.060 | 8.100 | 8.940 | 8.839 | 27,729,070 |
| 2022-07-11 | 7.980 | 8.460 | 7.780 | 8.370 | 8.275 | 20,617,949 |
| 2022-07-08 | 7.680 | 8.320 | 7.640 | 8.030 | 7.939 | 20,405,010 |
| 2022-07-07 | 7.400 | 7.530 | 7.400 | 7.510 | 7.425 | 2,919,545 |
| 2022-07-06 | 7.460 | 7.590 | 7.360 | 7.430 | 7.346 | 2,668,700 |
| 2022-07-05 | 7.650 | 7.720 | 7.420 | 7.500 | 7.415 | 4,457,300 |
| 2022-07-04 | 7.660 | 7.720 | 7.570 | 7.700 | 7.613 | 2,449,100 |
| 2022-07-01 | 7.740 | 7.780 | 7.600 | 7.660 | 7.573 | 2,989,045 |
| 2022-06-30 | 7.830 | 7.880 | 7.680 | 7.710 | 7.623 | 3,324,158 |
| 2022-06-29 | 7.900 | 7.940 | 7.720 | 7.750 | 7.662 | 3,835,200 |
| 2022-06-28 | 7.740 | 7.920 | 7.660 | 7.900 | 7.811 | 4,550,100 |
| 2022-06-27 | 7.720 | 7.800 | 7.640 | 7.750 | 7.662 | 3,555,030 |
| 2022-06-24 | 7.670 | 7.770 | 7.670 | 7.710 | 7.623 | 3,967,372 |
| 2022-06-23 | 7.520 | 7.750 | 7.480 | 7.670 | 7.583 | 3,655,400 |
| 2022-06-22 | 7.720 | 7.720 | 7.530 | 7.570 | 7.484 | 3,724,266 |
| 2022-06-21 | 7.630 | 7.730 | 7.550 | 7.710 | 7.623 | 4,468,000 |
| 2022-06-20 | 7.480 | 7.750 | 7.460 | 7.670 | 7.583 | 5,059,366 |
| 2022-06-17 | 7.540 | 7.580 | 7.340 | 7.510 | 7.425 | 3,405,642 |
| 2022-06-16 | 7.450 | 7.570 | 7.370 | 7.540 | 7.455 | 3,602,258 |
| 2022-06-15 | 7.490 | 7.620 | 7.440 | 7.450 | 7.366 | 4,491,358 |
| 2022-06-14 | 7.460 | 7.490 | 7.170 | 7.450 | 7.366 | 3,881,500 |
| 2022-06-13 | 7.430 | 7.580 | 7.410 | 7.520 | 7.435 | 2,353,100 |
| 2022-06-10 | 7.310 | 7.530 | 7.260 | 7.500 | 7.415 | 2,450,800 |
| 2022-06-09 | 7.600 | 7.600 | 7.330 | 7.380 | 7.297 | 2,594,000 |
| 2022-06-08 | 7.660 | 7.700 | 7.390 | 7.600 | 7.514 | 3,909,100 |
| 2022-06-07 | 7.750 | 7.820 | 7.570 | 7.630 | 7.544 | 3,187,400 |
| 2022-06-06 | 7.610 | 7.770 | 7.560 | 7.740 | 7.652 | 3,936,200 |
| 2022-06-02 | 7.490 | 7.640 | 7.390 | 7.610 | 7.524 | 3,667,100 |
| 2022-06-01 | 7.400 | 7.540 | 7.380 | 7.490 | 7.405 | 3,359,400 |
| 2022-05-31 | 7.330 | 7.460 | 7.210 | 7.430 | 7.346 | 3,594,600 |
| 2022-05-30 | 7.300 | 7.340 | 7.190 | 7.290 | 7.208 | 2,423,000 |
| 2022-05-27 | 7.310 | 7.410 | 7.200 | 7.260 | 7.178 | 3,100,842 |
| 2022-05-26 | 7.390 | 7.420 | 7.140 | 7.310 | 7.227 | 3,157,700 |
| 2022-05-25 | 7.100 | 7.380 | 7.100 | 7.310 | 7.227 | 4,544,742 |
| 2022-05-24 | 7.560 | 7.560 | 7.060 | 7.070 | 6.990 | 6,432,942 |
| 2022-05-23 | 7.300 | 7.640 | 7.300 | 7.590 | 7.504 | 5,426,242 |
| 2022-05-20 | 7.290 | 7.380 | 7.210 | 7.330 | 7.247 | 3,727,948 |
| 2022-05-19 | 7.070 | 7.320 | 7.040 | 7.290 | 7.208 | 4,514,900 |
| 2022-05-18 | 7.070 | 7.240 | 7.050 | 7.130 | 7.049 | 4,248,800 |
| 2022-05-17 | 7.120 | 7.130 | 6.940 | 7.080 | 6.950 | 2,638,300 |
| 2022-05-16 | 7.130 | 7.210 | 7.020 | 7.100 | 6.970 | 3,349,500 |
| 2022-05-13 | 7.110 | 7.190 | 7.020 | 7.120 | 6.990 | 2,364,400 |
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.