Jinxiandai Information Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10.390 | 10.980 | 10.270 | 10.960 | 10.960 | 57,204,359 |
| 2025-07-24 | 10.250 | 10.550 | 10.150 | 10.430 | 10.430 | 28,347,859 |
| 2025-07-23 | 10.520 | 10.660 | 10.280 | 10.310 | 10.310 | 35,965,727 |
| 2025-07-22 | 10.750 | 11.010 | 10.440 | 10.470 | 10.470 | 48,106,832 |
| 2025-07-21 | 10.760 | 11.020 | 10.670 | 10.810 | 10.810 | 55,907,160 |
| 2025-07-18 | 11.960 | 12.190 | 10.970 | 11.150 | 11.150 | 105,428,094 |
| 2025-07-17 | 9.620 | 11.520 | 9.320 | 11.520 | 11.520 | 89,936,320 |
| 2025-07-16 | 9.210 | 10.260 | 9.180 | 9.600 | 9.600 | 45,175,000 |
| 2025-07-15 | 9.410 | 9.450 | 9.080 | 9.270 | 9.270 | 22,721,600 |
| 2025-07-14 | 9.520 | 9.540 | 9.220 | 9.410 | 9.410 | 23,164,801 |
| 2025-07-11 | 9.820 | 9.820 | 9.300 | 9.540 | 9.540 | 49,998,422 |
| 2025-07-10 | 9.050 | 10.490 | 8.980 | 9.980 | 9.980 | 63,837,070 |
| 2025-07-09 | 9.050 | 9.200 | 8.990 | 9.130 | 9.130 | 13,337,220 |
| 2025-07-08 | 9.010 | 9.120 | 8.940 | 9.050 | 9.050 | 9,218,700 |
| 2025-07-07 | 8.810 | 9.080 | 8.760 | 8.990 | 8.990 | 9,811,900 |
| 2025-07-04 | 8.900 | 8.970 | 8.720 | 8.810 | 8.810 | 8,960,300 |
| 2025-07-03 | 8.900 | 8.970 | 8.830 | 8.900 | 8.900 | 5,608,200 |
| 2025-07-02 | 8.960 | 9.040 | 8.790 | 8.900 | 8.900 | 7,351,800 |
| 2025-07-01 | 9.140 | 9.140 | 8.890 | 8.990 | 8.990 | 9,812,900 |
| 2025-06-30 | 8.960 | 9.150 | 8.960 | 9.130 | 9.130 | 12,513,400 |
| 2025-06-27 | 9.180 | 9.180 | 8.950 | 8.950 | 8.950 | 14,109,800 |
| 2025-06-26 | 8.920 | 9.210 | 8.880 | 9.160 | 9.160 | 18,787,500 |
| 2025-06-25 | 8.950 | 9.060 | 8.860 | 9.010 | 9.010 | 14,665,000 |
| 2025-06-24 | 8.760 | 9.140 | 8.730 | 9.000 | 9.000 | 18,011,000 |
| 2025-06-23 | 8.400 | 8.750 | 8.350 | 8.720 | 8.720 | 10,221,700 |
| 2025-06-20 | 8.560 | 8.740 | 8.470 | 8.490 | 8.490 | 11,992,360 |
| 2025-06-19 | 8.820 | 8.900 | 8.510 | 8.550 | 8.550 | 10,475,300 |
| 2025-06-18 | 8.700 | 8.830 | 8.650 | 8.800 | 8.800 | 11,168,600 |
| 2025-06-17 | 8.720 | 8.880 | 8.650 | 8.800 | 8.800 | 16,943,980 |
| 2025-06-16 | 8.330 | 9.170 | 8.330 | 8.790 | 8.790 | 23,488,000 |
| 2025-06-13 | 8.530 | 8.600 | 8.330 | 8.350 | 8.350 | 5,692,495 |
| 2025-06-12 | 8.510 | 8.620 | 8.450 | 8.580 | 8.580 | 5,275,106 |
| 2025-06-11 | 8.550 | 8.670 | 8.520 | 8.550 | 8.550 | 5,289,500 |
| 2025-06-10 | 8.730 | 8.760 | 8.440 | 8.560 | 8.560 | 9,086,600 |
| 2025-06-09 | 8.590 | 8.840 | 8.560 | 8.740 | 8.740 | 9,039,104 |
| 2025-06-06 | 8.540 | 8.640 | 8.500 | 8.560 | 8.536 | 6,333,004 |
| 2025-06-05 | 8.450 | 8.600 | 8.380 | 8.580 | 8.556 | 9,459,300 |
| 2025-06-04 | 8.410 | 8.470 | 8.370 | 8.410 | 8.386 | 4,217,600 |
| 2025-06-03 | 8.280 | 8.500 | 8.280 | 8.400 | 8.376 | 5,504,600 |
| 2025-05-30 | 8.600 | 8.630 | 8.330 | 8.350 | 8.327 | 7,477,000 |
| 2025-05-29 | 8.310 | 8.640 | 8.260 | 8.640 | 8.616 | 10,802,900 |
| 2025-05-28 | 8.330 | 8.470 | 8.280 | 8.310 | 8.287 | 6,437,401 |
| 2025-05-27 | 8.410 | 8.410 | 8.260 | 8.320 | 8.297 | 6,394,351 |
| 2025-05-26 | 8.150 | 8.420 | 8.150 | 8.420 | 8.396 | 7,803,000 |
| 2025-05-23 | 8.350 | 8.440 | 8.150 | 8.160 | 8.137 | 6,971,005 |
| 2025-05-22 | 8.370 | 8.520 | 8.310 | 8.330 | 8.307 | 5,778,635 |
| 2025-05-21 | 8.560 | 8.620 | 8.310 | 8.400 | 8.376 | 6,394,605 |
| 2025-05-20 | 8.440 | 8.670 | 8.360 | 8.520 | 8.496 | 9,052,300 |
| 2025-05-19 | 8.380 | 8.480 | 8.280 | 8.440 | 8.416 | 5,820,300 |
| 2025-05-16 | 8.330 | 8.430 | 8.280 | 8.380 | 8.357 | 4,075,300 |
| 2025-05-15 | 8.510 | 8.520 | 8.320 | 8.370 | 8.347 | 6,466,000 |
| 2025-05-14 | 8.510 | 8.620 | 8.420 | 8.560 | 8.536 | 8,240,558 |
| 2025-05-13 | 8.620 | 8.840 | 8.490 | 8.530 | 8.506 | 12,927,220 |
| 2025-05-12 | 8.520 | 8.590 | 8.450 | 8.550 | 8.526 | 7,845,200 |
| 2025-05-09 | 8.660 | 8.700 | 8.440 | 8.500 | 8.476 | 10,154,890 |
| 2025-05-08 | 8.580 | 8.790 | 8.570 | 8.700 | 8.676 | 11,671,100 |
| 2025-05-07 | 8.790 | 8.910 | 8.480 | 8.600 | 8.576 | 20,454,500 |
| 2025-05-06 | 8.300 | 8.840 | 8.200 | 8.800 | 8.775 | 23,124,131 |
| 2025-04-30 | 7.910 | 8.520 | 7.910 | 8.130 | 8.107 | 14,847,530 |
| 2025-04-29 | 7.860 | 7.980 | 7.740 | 7.900 | 7.878 | 9,040,500 |
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.