Jinxiandai Information Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.900	10.900	10.670	10.750	10.553	4,431,500
2022-02-09	10.650	10.950	10.610	10.920	10.720	5,392,200
2022-02-08	10.520	10.690	10.350	10.690	10.494	5,087,600
2022-02-07	10.430	10.670	10.430	10.520	10.328	4,155,131
2022-01-28	10.120	10.410	10.050	10.270	10.082	5,016,609
2022-01-27	10.660	10.680	10.020	10.120	9.935	7,966,300
2022-01-26	10.250	10.750	10.250	10.630	10.435	8,493,295
2022-01-25	11.450	11.500	10.200	10.250	10.062	12,389,540
2022-01-24	11.420	11.760	11.390	11.500	11.290	5,293,400
2022-01-21	11.480	11.640	11.350	11.400	11.191	6,149,414
2022-01-20	12.200	12.240	11.480	11.510	11.299	10,736,890
2022-01-19	12.200	12.290	12.000	12.200	11.977	10,192,780
2022-01-18	12.010	12.370	11.910	12.340	12.114	16,232,700
2022-01-17	11.780	12.080	11.700	12.050	11.830	9,663,866
2022-01-14	11.780	11.910	11.500	11.630	11.417	8,556,800
2022-01-13	11.740	12.150	11.740	11.940	11.722	13,555,460
2022-01-12	11.680	12.190	11.660	11.730	11.515	10,704,020
2022-01-11	11.620	11.690	11.320	11.380	11.172	7,505,200
2022-01-10	11.520	11.710	11.110	11.550	11.339	8,603,100
2022-01-07	12.370	12.450	11.550	11.550	11.339	12,247,590
2022-01-06	12.340	12.510	12.100	12.290	12.065	10,806,830
2022-01-05	12.170	12.430	11.940	12.370	12.144	14,342,410
2022-01-04	11.900	12.170	11.780	12.150	11.928	11,089,200
2021-12-31	11.880	11.990	11.740	11.810	11.594	7,263,300
2021-12-30	11.860	11.930	11.710	11.760	11.545	8,341,588
2021-12-29	11.790	12.000	11.610	11.870	11.653	7,846,000
2021-12-28	11.630	11.840	11.570	11.790	11.574	6,891,100
2021-12-27	11.530	11.750	11.450	11.630	11.417	7,790,400
2021-12-24	12.260	12.260	11.530	11.580	11.368	14,112,830
2021-12-23	12.030	12.330	11.930	12.170	11.947	10,910,490
2021-12-22	12.590	12.820	12.150	12.190	11.967	18,168,811
2021-12-21	12.500	12.780	12.430	12.610	12.379	14,534,000
2021-12-20	14.100	14.360	12.520	12.700	12.468	34,284,207
2021-12-17	14.060	14.660	13.850	14.300	14.038	28,594,400
2021-12-16	14.000	14.350	13.900	14.130	13.871	18,749,689
2021-12-15	13.800	14.690	13.710	14.240	13.979	28,986,070
2021-12-14	13.930	14.050	13.760	13.950	13.695	16,598,689
2021-12-13	13.750	14.190	13.530	14.190	13.930	23,986,891
2021-12-10	14.400	15.150	14.080	14.090	13.832	33,196,801
2021-12-09	14.150	14.280	13.810	14.230	13.970	21,459,820
2021-12-08	14.390	14.890	14.130	14.340	14.078	28,554,820
2021-12-07	14.150	14.560	13.740	14.560	14.294	34,058,281
2021-12-06	13.790	14.470	13.530	14.080	13.822	27,041,279
2021-12-03	13.520	13.980	13.190	13.900	13.646	24,762,039
2021-12-02	14.040	14.530	13.600	13.620	13.371	28,576,490
2021-12-01	13.730	15.160	13.720	14.110	13.852	43,592,207
2021-11-30	13.500	13.770	13.120	13.370	13.125	25,854,090
2021-11-29	13.150	13.860	13.020	13.470	13.224	20,706,400
2021-11-26	14.110	14.180	13.600	13.610	13.361	32,164,850
2021-11-25	13.230	14.860	13.220	14.020	13.763	52,574,953
2021-11-24	13.140	13.260	13.010	13.050	12.811	14,101,270
2021-11-23	13.460	13.460	13.070	13.140	12.900	18,669,500
2021-11-22	13.090	13.500	12.710	13.470	13.224	23,860,590
2021-11-19	13.150	13.250	12.780	12.980	12.742	16,611,500
2021-11-18	13.620	13.670	12.930	13.130	12.890	25,745,301
2021-11-17	13.000	13.750	12.350	13.740	13.489	32,187,221
2021-11-16	13.170	13.600	13.070	13.080	12.841	22,346,551
2021-11-15	13.780	13.970	13.270	13.320	13.076	25,374,641
2021-11-12	13.600	14.130	13.540	13.680	13.430	30,089,891
2021-11-11	13.150	14.250	13.130	13.890	13.636	42,202,848

← NewerPage 20 of 21 · 1,220 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.