Jinxiandai Information Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.680	10.680	10.300	10.530	10.530	17,960,699
2026-04-23	10.970	11.110	10.770	10.810	10.810	19,517,080
2026-04-22	11.550	11.790	11.020	11.100	11.100	30,000,400
2026-04-21	10.970	11.020	10.700	10.810	10.810	13,262,000
2026-04-20	10.900	11.250	10.890	11.040	11.040	13,096,260
2026-04-17	11.000	11.010	10.820	10.940	10.940	11,887,100
2026-04-16	10.810	11.100	10.810	11.060	11.060	18,346,199
2026-04-15	10.980	11.050	10.730	10.820	10.820	13,855,200
2026-04-14	10.950	11.050	10.800	10.920	10.920	12,816,000
2026-04-13	10.600	10.880	10.500	10.810	10.810	12,093,000
2026-04-10	10.850	11.170	10.740	10.760	10.760	17,432,800
2026-04-09	10.950	10.980	10.660	10.730	10.730	18,643,300
2026-04-08	10.650	11.120	10.600	11.110	11.110	27,694,931
2026-04-07	10.260	10.450	10.150	10.290	10.290	10,522,200
2026-04-03	10.770	10.820	10.230	10.260	10.260	13,105,900
2026-04-02	10.900	10.910	10.490	10.560	10.560	21,803,990
2026-04-01	11.100	11.450	10.810	11.140	11.140	27,666,468
2026-03-31	10.900	11.110	10.630	10.640	10.640	21,324,269
2026-03-30	10.450	10.800	10.280	10.760	10.760	15,970,169
2026-03-27	10.350	10.690	10.320	10.630	10.630	10,840,479
2026-03-26	10.900	10.960	10.480	10.520	10.520	17,621,670
2026-03-25	10.750	11.140	10.740	11.000	11.000	19,885,400
2026-03-24	10.700	10.740	10.360	10.690	10.690	20,199,100
2026-03-23	10.850	10.960	10.200	10.370	10.370	22,314,813
2026-03-20	11.760	11.910	11.000	11.060	11.060	23,243,199
2026-03-19	12.030	12.080	11.690	11.700	11.700	21,932,711
2026-03-18	12.180	12.330	11.880	12.330	12.330	19,361,721
2026-03-17	12.980	13.000	12.040	12.140	12.140	31,017,150
2026-03-16	12.870	12.980	12.550	12.970	12.970	24,779,711
2026-03-13	13.470	13.490	12.880	12.910	12.910	30,946,461
2026-03-12	14.000	14.200	13.460	13.550	13.550	41,633,699
2026-03-11	14.330	14.650	13.980	14.200	14.200	66,953,445
2026-03-10	14.400	14.430	13.910	14.160	14.160	52,598,898
2026-03-09	13.850	14.230	13.710	14.150	14.150	55,253,121
2026-03-06	12.930	14.280	12.930	14.270	14.270	79,652,000
2026-03-05	13.820	13.980	13.040	13.140	13.140	54,247,832
2026-03-04	13.010	13.990	12.980	13.570	13.570	45,713,699
2026-03-03	14.190	14.260	13.270	13.300	13.300	57,541,059
2026-03-02	14.500	14.960	13.960	14.200	14.200	87,270,578
2026-02-27	12.860	14.880	12.860	14.880	14.880	68,106,734
2026-02-26	12.730	12.780	12.380	12.400	12.400	31,999,039
2026-02-25	12.700	13.100	12.510	12.780	12.780	38,270,273
2026-02-24	13.970	14.080	12.390	12.750	12.750	66,881,914
2026-02-13	14.650	14.960	14.130	14.460	14.460	71,575,641
2026-02-12	13.980	14.470	13.800	13.990	13.990	64,125,832
2026-02-11	13.440	13.960	13.310	13.470	13.470	38,802,727
2026-02-10	13.460	13.630	13.130	13.300	13.300	30,779,131
2026-02-09	13.330	13.700	13.130	13.530	13.530	35,202,887
2026-02-06	12.750	13.480	12.660	13.110	13.110	36,516,119
2026-02-05	13.020	13.420	12.800	12.830	12.830	32,556,211
2026-02-04	14.310	14.550	13.300	13.560	13.560	50,749,719
2026-02-03	13.730	14.500	13.650	14.450	14.450	43,263,059
2026-02-02	13.510	14.260	13.400	13.780	13.780	30,900,561
2026-01-30	14.340	14.700	13.870	14.170	14.170	43,366,180
2026-01-29	13.300	15.320	13.180	14.590	14.590	90,468,972
2026-01-28	14.380	14.860	13.370	13.540	13.540	61,721,411
2026-01-27	15.000	15.050	13.820	14.620	14.620	59,581,301
2026-01-26	14.770	15.260	14.220	15.260	15.260	82,471,508
2026-01-23	14.040	15.870	13.900	14.770	14.770	101,764,466
2026-01-22	13.950	14.700	13.300	14.090	14.090	80,075,396

← NewerPage 3 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.