Jinxiandai Information Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	7.710	7.820	7.630	7.730	7.708	6,851,900
2025-04-25	7.680	7.750	7.610	7.640	7.619	4,943,400
2025-04-24	7.760	7.780	7.550	7.630	7.609	5,782,010
2025-04-23	7.780	7.890	7.720	7.780	7.758	7,174,410
2025-04-22	7.740	7.830	7.680	7.750	7.728	7,032,310
2025-04-21	7.480	7.880	7.410	7.780	7.758	10,362,260
2025-04-18	7.720	7.760	7.410	7.470	7.449	11,652,590
2025-04-17	7.360	8.000	7.320	7.690	7.668	18,767,350
2025-04-16	7.500	7.570	7.270	7.430	7.409	6,443,700
2025-04-15	7.560	7.640	7.460	7.570	7.549	6,895,900
2025-04-14	7.500	7.630	7.460	7.510	7.489	7,327,800
2025-04-11	7.300	7.510	7.300	7.370	7.349	7,068,100
2025-04-10	7.310	7.560	7.310	7.380	7.359	11,250,000
2025-04-09	6.790	7.220	6.200	7.170	7.150	16,498,301
2025-04-08	6.770	7.100	6.690	6.850	6.831	13,583,300
2025-04-07	7.670	7.780	6.640	6.640	6.621	16,431,500
2025-04-03	8.330	8.500	8.280	8.300	8.277	5,443,200
2025-04-02	8.360	8.520	8.360	8.410	8.386	4,739,300
2025-04-01	8.500	8.610	8.380	8.390	8.367	9,173,400
2025-03-31	8.340	8.780	8.100	8.580	8.556	11,356,900
2025-03-28	8.490	8.570	8.360	8.360	8.337	8,361,300
2025-03-27	8.710	8.810	8.420	8.500	8.476	13,396,310
2025-03-26	8.680	9.080	8.480	8.790	8.765	21,713,109
2025-03-25	8.730	9.730	8.730	8.930	8.905	25,828,930
2025-03-24	8.910	8.910	8.290	8.520	8.496	10,293,600
2025-03-21	9.120	9.150	8.870	8.900	8.875	9,928,000
2025-03-20	9.140	9.380	9.030	9.170	9.144	9,934,000
2025-03-19	9.190	9.200	9.050	9.120	9.094	9,091,700
2025-03-18	9.230	9.410	9.180	9.250	9.224	10,450,600
2025-03-17	9.290	9.350	9.140	9.210	9.184	8,922,800
2025-03-14	9.210	9.340	9.040	9.310	9.284	11,807,700
2025-03-13	9.560	9.590	9.020	9.230	9.204	18,697,609
2025-03-12	9.590	9.800	9.590	9.650	9.623	23,261,359
2025-03-11	9.210	9.540	9.130	9.520	9.493	16,375,000
2025-03-10	9.500	9.560	9.210	9.350	9.324	13,963,300
2025-03-07	9.800	9.920	9.410	9.510	9.483	21,963,400
2025-03-06	9.200	9.810	9.190	9.800	9.773	27,556,801
2025-03-05	9.200	9.210	8.910	9.150	9.124	11,383,500
2025-03-04	8.790	9.300	8.710	9.180	9.154	15,932,500
2025-03-03	8.760	9.330	8.680	8.880	8.855	16,193,120
2025-02-28	9.370	9.400	8.520	8.720	8.696	16,932,199
2025-02-27	9.690	9.780	9.200	9.450	9.424	20,245,699
2025-02-26	9.470	9.980	9.470	9.710	9.683	24,895,100
2025-02-25	9.300	9.630	9.200	9.390	9.364	13,910,500
2025-02-24	9.730	9.730	9.310	9.480	9.453	18,271,619
2025-02-21	9.470	9.960	9.270	9.740	9.713	24,220,930
2025-02-20	9.400	9.540	9.340	9.470	9.443	13,783,890
2025-02-19	9.320	9.530	9.250	9.440	9.414	16,251,500
2025-02-18	9.750	9.970	9.270	9.310	9.284	26,428,801
2025-02-17	9.850	10.030	9.710	9.870	9.842	33,942,500
2025-02-14	10.120	10.230	9.610	9.960	9.932	45,688,000
2025-02-13	9.670	9.720	9.410	9.530	9.503	23,119,000
2025-02-12	9.540	9.840	9.540	9.760	9.733	25,382,000
2025-02-11	9.840	10.160	9.520	9.800	9.773	40,206,398
2025-02-10	9.750	9.930	9.610	9.930	9.902	34,722,398
2025-02-07	9.390	10.380	9.390	9.710	9.683	47,878,719
2025-02-06	9.160	9.270	8.810	9.250	9.224	36,121,520
2025-02-05	9.290	9.500	9.090	9.330	9.304	30,457,400
2025-01-27	9.180	9.390	8.900	8.920	8.895	29,126,801
2025-01-24	8.320	9.310	8.300	9.180	9.154	49,515,609

← NewerPage 7 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.