Jinxiandai Information Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.740	15.460	12.400	13.950	13.950	104,352,014
2026-01-20	12.520	13.670	12.500	12.880	12.880	65,354,180
2026-01-19	12.010	12.840	11.890	12.380	12.380	32,164,289
2026-01-16	12.850	12.960	12.010	12.240	12.240	40,946,367
2026-01-15	13.350	13.530	12.590	12.820	12.820	64,364,980
2026-01-14	13.890	15.030	13.680	14.000	14.000	100,511,695
2026-01-13	14.500	14.500	13.020	13.660	13.660	99,047,766
2026-01-12	13.000	14.520	12.630	14.520	14.520	135,855,812
2026-01-09	10.530	12.860	10.530	12.100	12.100	80,471,695
2026-01-08	10.320	10.800	10.320	10.720	10.720	18,251,939
2026-01-07	10.510	10.590	10.320	10.350	10.350	10,093,560
2026-01-06	10.560	10.600	10.430	10.520	10.520	13,571,890
2026-01-05	10.180	10.750	10.100	10.620	10.620	20,835,930
2025-12-31	9.950	10.250	9.950	10.180	10.180	11,199,690
2025-12-30	9.950	10.080	9.930	9.950	9.950	5,818,476
2025-12-29	10.030	10.070	9.960	9.960	9.960	5,240,605
2025-12-26	10.120	10.160	10.010	10.070	10.070	6,262,000
2025-12-25	10.110	10.150	10.000	10.120	10.120	6,156,105
2025-12-24	9.950	10.040	9.930	10.030	10.030	4,542,900
2025-12-23	10.150	10.150	9.920	9.930	9.930	6,556,315
2025-12-22	10.120	10.220	10.100	10.120	10.120	5,478,230
2025-12-19	10.000	10.190	9.990	10.120	10.120	5,492,269
2025-12-18	9.990	10.160	9.940	10.030	10.030	5,646,106
2025-12-17	9.900	10.120	9.850	10.070	10.070	7,874,869
2025-12-16	10.090	10.160	9.880	9.920	9.920	9,945,000
2025-12-15	10.010	10.500	9.900	10.180	10.180	12,125,020
2025-12-12	10.300	10.310	10.070	10.100	10.100	9,259,759
2025-12-11	10.220	10.400	10.050	10.290	10.290	13,167,020
2025-12-10	10.310	10.340	10.160	10.280	10.280	9,215,585
2025-12-09	10.610	10.900	10.360	10.380	10.380	14,074,320
2025-12-08	10.210	10.790	10.210	10.710	10.710	16,886,039
2025-12-05	10.050	10.260	9.940	10.240	10.240	9,441,754
2025-12-04	10.340	10.380	10.000	10.060	10.060	11,427,550
2025-12-03	10.870	10.890	10.280	10.310	10.310	20,349,619
2025-12-02	11.230	11.250	10.850	10.900	10.900	15,979,770
2025-12-01	11.220	11.340	11.100	11.270	11.270	12,929,630
2025-11-28	11.340	11.600	11.170	11.320	11.320	17,217,471
2025-11-27	11.550	11.670	11.310	11.320	11.320	16,920,590
2025-11-26	11.820	12.030	11.500	11.590	11.590	31,098,740
2025-11-25	11.520	12.250	11.460	11.850	11.850	40,647,930
2025-11-24	10.810	11.600	10.680	11.550	11.550	34,846,008
2025-11-21	10.870	11.260	10.650	10.900	10.900	23,080,990
2025-11-20	11.430	11.450	11.010	11.020	11.020	26,360,840
2025-11-19	11.300	11.660	11.120	11.520	11.520	42,517,434
2025-11-18	11.050	11.220	11.000	11.110	11.110	20,896,939
2025-11-17	10.630	11.240	10.630	11.110	11.110	25,082,980
2025-11-14	10.530	11.260	10.470	10.790	10.790	25,488,320
2025-11-13	10.590	10.650	10.480	10.600	10.600	9,401,018
2025-11-12	11.030	11.070	10.520	10.580	10.580	18,904,961
2025-11-11	10.730	11.370	10.620	11.050	11.050	23,791,840
2025-11-10	10.620	10.920	10.620	10.720	10.720	8,823,662
2025-11-07	10.710	10.800	10.560	10.620	10.620	9,254,918
2025-11-06	11.070	11.070	10.730	10.800	10.800	13,318,440
2025-11-05	10.800	11.180	10.670	11.080	11.080	15,858,980
2025-11-04	10.940	10.990	10.820	10.900	10.900	9,102,171
2025-11-03	11.080	11.100	10.770	11.010	11.010	18,738,520
2025-10-31	10.310	11.160	10.310	10.930	10.930	31,878,131
2025-10-30	10.460	10.460	10.220	10.250	10.250	13,837,200
2025-10-29	10.680	10.850	10.480	10.530	10.530	17,222,510
2025-10-28	10.460	10.740	10.380	10.610	10.610	12,978,340

← NewerPage 4 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.