Jinxiandai Information Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.890 | 9.150 | 7.890 | 8.310 | 8.287 | 33,372,301 |
| 2025-01-22 | 7.930 | 7.970 | 7.770 | 7.780 | 7.758 | 7,321,900 |
| 2025-01-21 | 8.090 | 8.140 | 7.880 | 7.960 | 7.938 | 9,014,864 |
| 2025-01-20 | 8.200 | 8.240 | 7.890 | 8.020 | 7.998 | 12,985,100 |
| 2025-01-17 | 8.110 | 8.500 | 7.960 | 8.110 | 8.087 | 20,245,400 |
| 2025-01-16 | 8.150 | 8.300 | 7.930 | 8.080 | 8.057 | 12,652,700 |
| 2025-01-15 | 8.300 | 8.350 | 8.070 | 8.110 | 8.087 | 16,289,700 |
| 2025-01-14 | 7.820 | 8.320 | 7.680 | 8.300 | 8.277 | 23,837,641 |
| 2025-01-13 | 7.220 | 7.800 | 7.010 | 7.570 | 7.549 | 15,132,100 |
| 2025-01-10 | 7.650 | 7.730 | 7.280 | 7.320 | 7.300 | 9,832,700 |
| 2025-01-09 | 7.590 | 7.880 | 7.510 | 7.650 | 7.629 | 12,259,100 |
| 2025-01-08 | 7.580 | 7.800 | 7.240 | 7.630 | 7.609 | 14,625,200 |
| 2025-01-07 | 7.390 | 7.690 | 7.350 | 7.560 | 7.539 | 11,620,600 |
| 2025-01-06 | 7.320 | 7.400 | 6.930 | 7.200 | 7.180 | 9,239,300 |
| 2025-01-03 | 8.020 | 8.090 | 7.250 | 7.350 | 7.329 | 15,034,400 |
| 2025-01-02 | 8.140 | 8.280 | 7.800 | 7.910 | 7.888 | 12,269,300 |
| 2024-12-31 | 8.610 | 8.700 | 8.100 | 8.140 | 8.117 | 13,317,000 |
| 2024-12-30 | 8.470 | 8.680 | 8.020 | 8.600 | 8.576 | 16,438,119 |
| 2024-12-27 | 8.310 | 8.690 | 8.280 | 8.480 | 8.456 | 17,611,820 |
| 2024-12-26 | 8.350 | 8.500 | 8.280 | 8.330 | 8.307 | 13,487,000 |
| 2024-12-25 | 8.710 | 8.790 | 8.110 | 8.240 | 8.217 | 22,102,699 |
| 2024-12-24 | 9.250 | 9.350 | 8.580 | 8.830 | 8.805 | 25,134,270 |
| 2024-12-23 | 10.210 | 10.260 | 9.180 | 9.180 | 9.154 | 34,600,102 |
| 2024-12-20 | 9.600 | 10.450 | 9.600 | 10.300 | 10.271 | 40,632,832 |
| 2024-12-19 | 9.490 | 10.010 | 9.460 | 9.720 | 9.693 | 20,711,650 |
| 2024-12-18 | 9.530 | 10.230 | 8.990 | 9.770 | 9.743 | 27,390,320 |
| 2024-12-17 | 10.080 | 10.370 | 9.700 | 9.750 | 9.723 | 30,841,670 |
| 2024-12-16 | 9.710 | 10.140 | 9.550 | 9.920 | 9.892 | 17,986,100 |
| 2024-12-13 | 10.090 | 10.170 | 9.780 | 9.790 | 9.763 | 31,289,631 |
| 2024-12-12 | 10.230 | 10.670 | 10.060 | 10.370 | 10.341 | 38,702,801 |
| 2024-12-11 | 10.340 | 10.580 | 10.100 | 10.200 | 10.171 | 38,073,199 |
| 2024-12-10 | 10.200 | 10.880 | 9.780 | 10.630 | 10.600 | 64,014,539 |
| 2024-12-09 | 9.610 | 10.190 | 9.460 | 9.850 | 9.822 | 43,442,168 |
| 2024-12-06 | 10.330 | 10.490 | 9.620 | 9.720 | 9.693 | 60,104,848 |
| 2024-12-05 | 10.300 | 10.990 | 10.010 | 10.480 | 10.451 | 69,556,328 |
| 2024-12-04 | 11.950 | 11.950 | 10.180 | 10.310 | 10.281 | 106,591,102 |
| 2024-12-03 | 8.620 | 10.440 | 8.620 | 10.440 | 10.411 | 59,775,113 |
| 2024-12-02 | 8.510 | 8.790 | 8.470 | 8.700 | 8.676 | 30,810,221 |
| 2024-11-29 | 9.000 | 9.490 | 8.280 | 8.790 | 8.765 | 49,542,961 |
| 2024-11-28 | 8.280 | 8.800 | 8.180 | 8.580 | 8.556 | 27,254,801 |
| 2024-11-27 | 7.910 | 8.280 | 7.640 | 8.280 | 8.257 | 17,632,000 |
| 2024-11-26 | 8.050 | 8.200 | 7.870 | 7.970 | 7.948 | 9,850,920 |
| 2024-11-25 | 7.980 | 8.130 | 7.660 | 8.060 | 8.037 | 11,730,500 |
| 2024-11-22 | 8.140 | 8.360 | 7.810 | 7.820 | 7.798 | 13,936,700 |
| 2024-11-21 | 7.990 | 8.490 | 7.910 | 8.190 | 8.167 | 14,337,320 |
| 2024-11-20 | 7.610 | 8.160 | 7.600 | 8.020 | 7.998 | 14,125,000 |
| 2024-11-19 | 7.620 | 7.740 | 7.410 | 7.740 | 7.718 | 10,721,810 |
| 2024-11-18 | 8.470 | 8.500 | 7.490 | 7.620 | 7.599 | 21,700,381 |
| 2024-11-15 | 8.160 | 8.550 | 8.140 | 8.440 | 8.416 | 23,983,061 |
| 2024-11-14 | 8.500 | 8.580 | 8.180 | 8.190 | 8.167 | 15,011,500 |
| 2024-11-13 | 8.400 | 8.590 | 8.110 | 8.540 | 8.516 | 21,853,900 |
| 2024-11-12 | 8.640 | 8.640 | 8.010 | 8.280 | 8.257 | 17,882,000 |
| 2024-11-11 | 8.300 | 8.600 | 8.230 | 8.580 | 8.556 | 17,633,561 |
| 2024-11-08 | 8.370 | 8.480 | 8.200 | 8.350 | 8.327 | 19,187,340 |
| 2024-11-07 | 7.990 | 8.230 | 7.910 | 8.230 | 8.207 | 15,176,600 |
| 2024-11-06 | 8.000 | 8.170 | 7.890 | 8.040 | 8.018 | 17,956,699 |
| 2024-11-05 | 7.740 | 8.070 | 7.740 | 8.030 | 8.008 | 15,927,600 |
| 2024-11-04 | 7.720 | 7.880 | 7.600 | 7.780 | 7.758 | 12,872,500 |
| 2024-11-01 | 8.310 | 8.330 | 7.530 | 7.610 | 7.589 | 26,795,100 |
| 2024-10-31 | 8.430 | 8.740 | 8.180 | 8.450 | 8.426 | 33,282,559 |
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.