Jinxiandai Information Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.030	7.220	7.010	7.100	6.970	3,275,348
2022-05-11	7.100	7.290	7.060	7.070	6.941	5,072,500
2022-05-10	6.920	7.160	6.850	7.100	6.970	3,283,145
2022-05-09	6.860	7.130	6.860	7.000	6.872	3,258,700
2022-05-06	6.860	7.140	6.750	6.910	6.784	4,887,945
2022-05-05	6.910	7.080	6.830	6.960	6.833	3,411,700
2022-04-29	6.600	6.970	6.600	6.900	6.774	5,213,700
2022-04-28	6.910	6.960	6.480	6.590	6.469	6,693,200
2022-04-27	6.580	7.050	6.420	7.040	6.911	6,339,900
2022-04-26	6.930	7.010	6.630	6.640	6.519	4,616,700
2022-04-25	7.650	7.650	6.900	6.910	6.784	6,745,100
2022-04-22	7.910	7.980	7.750	7.750	7.608	4,813,600
2022-04-21	8.250	8.330	7.890	7.910	7.765	4,692,000
2022-04-20	8.380	8.490	8.230	8.290	8.138	3,924,200
2022-04-19	8.340	8.450	8.240	8.320	8.168	4,047,300
2022-04-18	8.510	8.510	8.080	8.440	8.286	7,928,100
2022-04-15	8.150	8.760	8.110	8.500	8.344	11,327,500
2022-04-14	8.130	8.240	8.070	8.180	8.030	3,272,300
2022-04-13	8.280	8.350	8.040	8.080	7.932	3,428,400
2022-04-12	8.150	8.340	8.070	8.310	8.158	3,369,800
2022-04-11	8.410	8.490	8.050	8.150	8.001	4,335,900
2022-04-08	8.790	8.810	8.390	8.410	8.256	5,320,200
2022-04-07	9.160	9.160	8.730	8.730	8.570	7,115,800
2022-04-06	9.020	9.280	8.980	9.150	8.983	4,467,700
2022-04-01	9.210	9.240	9.050	9.060	8.894	4,403,500
2022-03-31	9.230	9.330	9.090	9.320	9.149	5,606,100
2022-03-30	9.000	9.250	8.990	9.180	9.012	4,013,196
2022-03-29	9.250	9.250	8.910	8.940	8.776	4,884,700
2022-03-28	9.120	9.330	9.010	9.210	9.041	3,594,700
2022-03-25	9.330	9.430	9.220	9.230	9.061	3,968,400
2022-03-24	9.580	9.580	9.220	9.270	9.100	6,305,100
2022-03-23	9.580	9.750	9.470	9.610	9.434	6,114,500
2022-03-22	9.600	9.680	9.480	9.510	9.336	5,086,600
2022-03-21	9.680	9.790	9.500	9.710	9.532	5,435,700
2022-03-18	9.790	9.810	9.600	9.670	9.493	5,215,100
2022-03-17	9.480	9.910	9.450	9.710	9.532	8,944,218
2022-03-16	9.120	9.440	8.880	9.400	9.228	7,520,819
2022-03-15	9.550	9.720	9.000	9.000	8.835	6,728,800
2022-03-14	9.900	10.170	9.640	9.640	9.464	6,498,700
2022-03-11	9.710	10.020	9.500	9.970	9.788	6,957,800
2022-03-10	9.650	10.030	9.600	9.830	9.650	8,803,900
2022-03-09	9.880	9.990	9.080	9.450	9.277	8,844,700
2022-03-08	10.240	10.340	9.850	9.870	9.689	7,124,800
2022-03-07	10.560	10.650	10.200	10.200	10.013	9,260,899
2022-03-04	10.800	11.330	10.600	10.650	10.455	15,845,520
2022-03-03	11.680	12.210	10.880	10.900	10.701	25,260,289
2022-03-02	10.130	10.950	10.110	10.810	10.612	15,885,200
2022-03-01	10.040	10.380	10.040	10.220	10.033	5,338,800
2022-02-28	10.100	10.200	9.820	10.040	9.856	4,938,200
2022-02-25	10.170	10.330	10.080	10.130	9.945	5,063,900
2022-02-24	10.520	10.710	9.900	10.130	9.945	10,842,900
2022-02-23	10.420	10.670	10.410	10.630	10.435	6,019,845
2022-02-22	10.660	10.710	10.360	10.420	10.229	6,011,300
2022-02-21	10.440	10.780	10.400	10.750	10.553	6,692,769
2022-02-18	10.390	10.640	10.380	10.600	10.406	5,667,700
2022-02-17	10.570	10.630	10.360	10.380	10.190	4,859,900
2022-02-16	10.540	10.630	10.460	10.540	10.347	3,841,200
2022-02-15	10.490	10.570	10.350	10.460	10.269	3,995,800
2022-02-14	10.390	10.550	10.180	10.490	10.298	3,949,200
2022-02-11	10.730	10.860	10.390	10.420	10.229	5,126,800

← NewerPage 19 of 21 · 1,212 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.