Jinxiandai Information Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.490	10.580	10.400	10.530	10.530	8,577,500
2025-10-24	10.460	10.650	10.450	10.470	10.470	10,017,110
2025-10-23	10.400	10.490	10.200	10.480	10.480	7,744,520
2025-10-22	10.420	10.540	10.360	10.410	10.410	8,168,826
2025-10-21	10.410	10.540	10.300	10.520	10.520	7,665,822
2025-10-20	10.350	10.500	10.280	10.400	10.400	10,484,370
2025-10-17	10.570	10.630	10.250	10.260	10.260	9,626,949
2025-10-16	10.800	10.820	10.530	10.580	10.580	10,669,980
2025-10-15	10.630	11.000	10.530	10.870	10.870	12,127,340
2025-10-14	10.950	11.150	10.560	10.630	10.630	12,116,330
2025-10-13	10.170	10.940	10.170	10.920	10.920	12,500,950
2025-10-10	11.300	11.360	10.970	10.980	10.980	18,545,250
2025-10-09	11.760	11.840	11.270	11.390	11.390	22,200,490
2025-09-30	11.970	12.150	11.690	11.690	11.690	19,868,670
2025-09-29	12.090	12.110	11.680	11.810	11.810	24,822,920
2025-09-26	11.900	12.620	11.900	12.230	12.230	33,584,930
2025-09-25	12.090	12.450	11.880	12.170	12.170	44,510,840
2025-09-24	11.390	12.120	11.120	12.000	12.000	44,493,594
2025-09-23	11.760	11.800	11.170	11.450	11.450	31,393,600
2025-09-22	11.160	11.630	11.030	11.610	11.610	26,793,520
2025-09-19	11.040	11.220	10.980	11.070	11.070	14,745,190
2025-09-18	11.500	11.550	11.010	11.120	11.120	21,985,400
2025-09-17	11.500	11.630	11.420	11.560	11.560	13,610,450
2025-09-16	11.380	11.660	11.380	11.610	11.610	17,564,131
2025-09-15	11.380	11.470	11.180	11.340	11.340	14,239,040
2025-09-12	11.530	11.650	11.370	11.430	11.430	15,753,550
2025-09-11	11.280	11.630	11.160	11.600	11.600	18,024,170
2025-09-10	11.300	11.450	11.230	11.310	11.310	10,841,550
2025-09-09	11.640	11.690	11.250	11.300	11.300	15,069,940
2025-09-08	11.700	11.840	11.460	11.730	11.730	21,593,600
2025-09-05	11.080	11.850	11.000	11.820	11.820	28,143,840
2025-09-04	11.050	11.320	10.880	11.100	11.100	15,986,230
2025-09-03	11.580	11.620	11.030	11.090	11.090	14,897,810
2025-09-02	11.800	11.870	11.270	11.450	11.450	21,466,490
2025-09-01	11.790	11.980	11.740	11.810	11.810	19,572,930
2025-08-29	12.250	12.390	11.800	11.830	11.830	31,822,900
2025-08-28	12.690	12.840	11.670	12.440	12.440	52,560,512
2025-08-27	13.580	14.040	13.300	13.330	13.330	39,784,078
2025-08-26	13.600	13.800	13.230	13.290	13.290	33,040,102
2025-08-25	13.910	14.100	13.410	13.740	13.740	44,427,246
2025-08-22	13.900	14.500	13.800	14.150	14.150	53,468,047
2025-08-21	13.290	14.270	13.290	14.080	14.080	67,625,883
2025-08-20	13.490	13.500	13.110	13.470	13.470	40,899,020
2025-08-19	13.010	14.000	12.810	13.810	13.810	77,871,203
2025-08-18	12.800	13.120	12.780	13.020	13.020	41,036,441
2025-08-15	12.520	12.850	12.360	12.800	12.800	37,652,020
2025-08-14	13.010	13.030	12.300	12.310	12.310	47,348,199
2025-08-13	12.950	13.160	12.620	13.000	13.000	44,090,449
2025-08-12	13.280	13.680	13.070	13.090	13.090	46,420,168
2025-08-11	13.100	13.730	12.830	13.410	13.410	60,808,391
2025-08-08	13.990	14.250	13.030	13.100	13.100	95,206,797
2025-08-07	13.200	15.990	13.200	15.040	15.040	120,490,492
2025-08-06	12.610	13.760	12.520	13.700	13.700	95,934,930
2025-08-05	13.140	13.270	12.670	12.760	12.760	101,120,492
2025-08-04	11.330	13.580	11.330	13.580	13.580	106,456,797
2025-08-01	11.150	11.450	10.650	11.320	11.320	66,051,602
2025-07-31	10.500	11.560	10.400	10.960	10.960	80,439,828
2025-07-30	10.560	10.570	10.050	10.220	10.220	34,966,301
2025-07-29	10.780	10.970	10.650	10.680	10.680	35,025,754
2025-07-28	10.890	10.890	10.550	10.710	10.710	32,207,211

← NewerPage 5 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.