Jinxiandai Information Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.480 | 9.200 | 8.280 | 8.630 | 8.606 | 43,923,031 |
| 2024-10-29 | 8.500 | 8.500 | 8.010 | 8.220 | 8.197 | 27,653,100 |
| 2024-10-28 | 7.900 | 8.530 | 7.900 | 8.500 | 8.476 | 33,764,754 |
| 2024-10-25 | 7.640 | 7.840 | 7.640 | 7.800 | 7.778 | 9,103,566 |
| 2024-10-24 | 7.770 | 7.810 | 7.580 | 7.670 | 7.649 | 11,047,500 |
| 2024-10-23 | 7.850 | 8.080 | 7.720 | 7.830 | 7.808 | 12,851,800 |
| 2024-10-22 | 8.120 | 8.140 | 7.800 | 7.830 | 7.808 | 20,560,199 |
| 2024-10-21 | 8.010 | 8.310 | 7.850 | 8.240 | 8.217 | 29,991,400 |
| 2024-10-18 | 7.760 | 8.180 | 7.650 | 7.990 | 7.968 | 25,916,250 |
| 2024-10-17 | 7.680 | 7.910 | 7.590 | 7.730 | 7.708 | 19,939,430 |
| 2024-10-16 | 7.480 | 7.800 | 7.320 | 7.640 | 7.619 | 19,445,000 |
| 2024-10-15 | 7.490 | 8.210 | 7.310 | 7.680 | 7.659 | 31,047,699 |
| 2024-10-14 | 7.100 | 7.510 | 6.980 | 7.420 | 7.399 | 15,118,500 |
| 2024-10-11 | 7.490 | 7.550 | 7.000 | 7.090 | 7.070 | 16,843,320 |
| 2024-10-10 | 7.770 | 8.030 | 7.440 | 7.570 | 7.549 | 17,506,699 |
| 2024-10-09 | 8.250 | 8.560 | 7.630 | 7.630 | 7.609 | 32,024,080 |
| 2024-10-08 | 9.370 | 9.370 | 8.140 | 9.030 | 9.005 | 46,484,422 |
| 2024-09-30 | 7.130 | 7.970 | 6.910 | 7.850 | 7.828 | 41,781,391 |
| 2024-09-27 | 6.370 | 6.810 | 6.270 | 6.790 | 6.771 | 30,625,721 |
| 2024-09-26 | 6.280 | 6.350 | 6.150 | 6.320 | 6.302 | 20,219,020 |
| 2024-09-25 | 6.150 | 6.420 | 6.130 | 6.210 | 6.193 | 25,520,100 |
| 2024-09-24 | 5.980 | 6.190 | 5.880 | 6.160 | 6.143 | 23,489,430 |
| 2024-09-23 | 6.130 | 6.220 | 5.990 | 6.040 | 6.023 | 18,179,869 |
| 2024-09-20 | 6.160 | 6.250 | 6.060 | 6.160 | 6.143 | 24,311,689 |
| 2024-09-19 | 6.080 | 6.250 | 5.970 | 6.250 | 6.233 | 33,842,121 |
| 2024-09-18 | 5.760 | 6.680 | 5.650 | 6.240 | 6.223 | 38,248,594 |
| 2024-09-13 | 5.870 | 5.960 | 5.710 | 5.720 | 5.704 | 9,857,100 |
| 2024-09-12 | 5.750 | 6.010 | 5.740 | 5.900 | 5.884 | 14,768,840 |
| 2024-09-11 | 5.860 | 5.930 | 5.710 | 5.780 | 5.764 | 16,779,420 |
| 2024-09-10 | 5.620 | 6.090 | 5.620 | 5.930 | 5.913 | 25,908,689 |
| 2024-09-09 | 5.600 | 5.710 | 5.510 | 5.630 | 5.614 | 5,304,500 |
| 2024-09-06 | 5.820 | 5.870 | 5.620 | 5.630 | 5.614 | 6,094,400 |
| 2024-09-05 | 5.670 | 5.830 | 5.670 | 5.780 | 5.764 | 5,003,000 |
| 2024-09-04 | 5.700 | 5.780 | 5.680 | 5.700 | 5.684 | 5,010,300 |
| 2024-09-03 | 5.600 | 5.770 | 5.580 | 5.770 | 5.754 | 6,808,000 |
| 2024-09-02 | 5.730 | 5.750 | 5.580 | 5.580 | 5.564 | 4,905,000 |
| 2024-08-30 | 5.590 | 5.810 | 5.540 | 5.700 | 5.684 | 8,202,700 |
| 2024-08-29 | 5.480 | 5.610 | 5.400 | 5.560 | 5.544 | 5,457,600 |
| 2024-08-28 | 5.350 | 5.570 | 5.300 | 5.490 | 5.475 | 6,058,667 |
| 2024-08-27 | 5.510 | 5.600 | 5.380 | 5.390 | 5.375 | 8,586,500 |
| 2024-08-26 | 5.660 | 5.740 | 5.500 | 5.590 | 5.574 | 15,063,870 |
| 2024-08-23 | 6.230 | 6.600 | 5.680 | 5.820 | 5.804 | 21,937,061 |
| 2024-08-22 | 5.660 | 5.770 | 5.550 | 5.590 | 5.574 | 4,564,600 |
| 2024-08-21 | 5.650 | 5.790 | 5.640 | 5.660 | 5.644 | 3,087,767 |
| 2024-08-20 | 5.850 | 5.860 | 5.640 | 5.660 | 5.644 | 3,885,900 |
| 2024-08-19 | 5.770 | 5.880 | 5.680 | 5.780 | 5.764 | 4,199,600 |
| 2024-08-16 | 5.750 | 5.820 | 5.730 | 5.770 | 5.754 | 4,651,100 |
| 2024-08-15 | 5.560 | 5.790 | 5.500 | 5.780 | 5.764 | 6,941,300 |
| 2024-08-14 | 5.580 | 5.640 | 5.530 | 5.580 | 5.564 | 3,617,200 |
| 2024-08-13 | 5.470 | 5.560 | 5.410 | 5.550 | 5.534 | 3,329,400 |
| 2024-08-12 | 5.540 | 5.580 | 5.430 | 5.470 | 5.455 | 3,397,800 |
| 2024-08-09 | 5.620 | 5.690 | 5.520 | 5.540 | 5.525 | 4,707,800 |
| 2024-08-08 | 5.810 | 5.820 | 5.590 | 5.590 | 5.574 | 6,298,406 |
| 2024-08-07 | 5.720 | 5.870 | 5.670 | 5.800 | 5.784 | 8,814,100 |
| 2024-08-06 | 5.590 | 5.670 | 5.500 | 5.640 | 5.624 | 5,191,100 |
| 2024-08-05 | 5.690 | 5.760 | 5.490 | 5.490 | 5.475 | 9,223,400 |
| 2024-08-02 | 6.000 | 6.020 | 5.730 | 5.730 | 5.714 | 12,804,890 |
| 2024-08-01 | 5.780 | 6.160 | 5.720 | 6.130 | 6.113 | 16,004,800 |
| 2024-07-31 | 5.650 | 5.780 | 5.590 | 5.770 | 5.754 | 6,278,700 |
| 2024-07-30 | 5.550 | 5.650 | 5.510 | 5.650 | 5.634 | 4,349,800 |
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.