Jinxiandai Information Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.250 | 7.470 | 7.180 | 7.460 | 7.460 | 9,337,778 |
| 2026-07-22 | 7.330 | 7.470 | 7.200 | 7.250 | 7.250 | 8,458,191 |
| 2026-07-21 | 7.310 | 7.470 | 6.910 | 7.400 | 7.400 | 14,332,815 |
| 2026-07-20 | 7.420 | 7.630 | 7.200 | 7.360 | 7.360 | 11,580,300 |
| 2026-07-17 | 7.680 | 7.780 | 7.280 | 7.320 | 7.320 | 11,968,100 |
| 2026-07-16 | 7.390 | 7.800 | 7.390 | 7.680 | 7.680 | 11,856,100 |
| 2026-07-15 | 7.370 | 7.580 | 7.330 | 7.480 | 7.480 | 8,313,006 |
| 2026-07-14 | 7.330 | 7.400 | 7.060 | 7.380 | 7.380 | 9,233,724 |
| 2026-07-13 | 7.740 | 7.880 | 7.300 | 7.310 | 7.310 | 12,153,100 |
| 2026-07-10 | 7.610 | 7.990 | 7.430 | 7.800 | 7.800 | 15,088,600 |
| 2026-07-09 | 7.440 | 7.670 | 7.310 | 7.610 | 7.610 | 12,640,900 |
| 2026-07-08 | 7.500 | 7.980 | 7.300 | 7.550 | 7.550 | 14,386,700 |
| 2026-07-07 | 7.670 | 7.710 | 7.390 | 7.460 | 7.460 | 7,527,637 |
| 2026-07-06 | 7.920 | 8.020 | 7.670 | 7.680 | 7.680 | 9,789,182 |
| 2026-07-03 | 7.820 | 8.170 | 7.770 | 7.950 | 7.950 | 12,759,900 |
| 2026-07-02 | 8.090 | 8.450 | 7.840 | 7.870 | 7.870 | 11,398,800 |
| 2026-07-01 | 7.950 | 8.200 | 7.840 | 8.060 | 8.060 | 10,846,400 |
| 2026-06-30 | 7.840 | 8.050 | 7.660 | 7.940 | 7.940 | 9,843,200 |
| 2026-06-29 | 7.860 | 7.960 | 7.670 | 7.780 | 7.780 | 10,149,100 |
| 2026-06-26 | 8.130 | 8.170 | 7.850 | 7.850 | 7.850 | 11,147,969 |
| 2026-06-25 | 8.490 | 8.570 | 8.130 | 8.210 | 8.210 | 11,033,600 |
| 2026-06-24 | 8.750 | 8.750 | 8.360 | 8.520 | 8.520 | 9,564,500 |
| 2026-06-23 | 8.830 | 9.000 | 8.690 | 8.760 | 8.760 | 9,674,400 |
| 2026-06-22 | 8.830 | 8.890 | 8.470 | 8.870 | 8.870 | 13,119,200 |
| 2026-06-18 | 8.810 | 8.920 | 8.630 | 8.850 | 8.850 | 11,898,620 |
| 2026-06-17 | 9.140 | 9.410 | 8.760 | 8.830 | 8.830 | 19,845,576 |
| 2026-06-16 | 8.890 | 9.020 | 8.710 | 8.970 | 8.970 | 8,587,278 |
| 2026-06-15 | 8.910 | 9.040 | 8.780 | 8.920 | 8.920 | 9,024,876 |
| 2026-06-12 | 8.670 | 8.910 | 8.610 | 8.830 | 8.830 | 12,432,600 |
| 2026-06-11 | 8.760 | 8.880 | 8.480 | 8.590 | 8.590 | 12,375,700 |
| 2026-06-10 | 8.940 | 9.580 | 8.790 | 8.910 | 8.910 | 19,297,199 |
| 2026-06-09 | 9.020 | 9.140 | 8.900 | 9.050 | 9.050 | 9,901,888 |
| 2026-06-08 | 8.800 | 9.180 | 8.700 | 8.940 | 8.940 | 10,244,617 |
| 2026-06-05 | 8.950 | 9.250 | 8.760 | 9.060 | 9.060 | 11,757,370 |
| 2026-06-04 | 9.180 | 9.190 | 8.900 | 8.970 | 8.970 | 11,305,706 |
| 2026-06-03 | 9.510 | 9.510 | 9.110 | 9.190 | 9.190 | 12,151,199 |
| 2026-06-02 | 9.780 | 9.950 | 9.400 | 9.510 | 9.510 | 12,102,334 |
| 2026-06-01 | 9.450 | 10.080 | 9.450 | 9.800 | 9.800 | 15,275,582 |
| 2026-05-29 | 9.910 | 10.010 | 9.350 | 9.400 | 9.400 | 13,222,800 |
| 2026-05-28 | 9.760 | 9.980 | 9.470 | 9.880 | 9.880 | 13,296,140 |
| 2026-05-27 | 10.170 | 10.200 | 9.690 | 9.760 | 9.760 | 14,659,195 |
| 2026-05-26 | 10.600 | 10.610 | 10.010 | 10.190 | 10.190 | 15,739,100 |
| 2026-05-25 | 10.740 | 11.040 | 10.600 | 10.690 | 10.690 | 12,485,200 |
| 2026-05-22 | 10.670 | 10.890 | 10.430 | 10.770 | 10.770 | 12,852,400 |
| 2026-05-21 | 11.150 | 11.280 | 10.550 | 10.550 | 10.550 | 17,305,900 |
| 2026-05-20 | 11.250 | 11.350 | 10.930 | 11.130 | 11.130 | 17,592,801 |
| 2026-05-19 | 11.010 | 11.350 | 11.000 | 11.340 | 11.340 | 17,069,526 |
| 2026-05-18 | 10.800 | 11.200 | 10.720 | 11.090 | 11.090 | 13,775,900 |
| 2026-05-15 | 10.810 | 11.170 | 10.760 | 10.850 | 10.850 | 15,212,104 |
| 2026-05-14 | 11.300 | 11.300 | 10.800 | 10.800 | 10.800 | 14,733,000 |
| 2026-05-13 | 11.000 | 11.310 | 10.920 | 11.260 | 11.260 | 12,035,730 |
| 2026-05-12 | 11.270 | 11.310 | 10.980 | 11.070 | 11.070 | 14,308,960 |
| 2026-05-11 | 11.170 | 11.590 | 11.170 | 11.340 | 11.340 | 17,419,112 |
| 2026-05-08 | 11.170 | 11.400 | 11.060 | 11.250 | 11.250 | 16,698,065 |
| 2026-05-07 | 10.900 | 11.180 | 10.850 | 11.150 | 11.150 | 17,690,971 |
| 2026-05-06 | 10.620 | 11.050 | 10.550 | 10.950 | 10.950 | 19,840,300 |
| 2026-04-30 | 10.300 | 10.510 | 10.280 | 10.460 | 10.460 | 9,803,000 |
| 2026-04-29 | 10.480 | 10.560 | 10.170 | 10.370 | 10.370 | 18,232,721 |
| 2026-04-28 | 10.300 | 10.320 | 9.950 | 9.980 | 9.980 | 15,819,600 |
| 2026-04-27 | 10.490 | 10.490 | 10.120 | 10.390 | 10.390 | 13,451,600 |
← NewerPage 2 of 2 · 120 trading days
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.