Shanghai Jin Jiang International Industrial Investment Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12.510 | 14.530 | 11.940 | 13.280 | 13.280 | 83,109,508 |
| 2024-07-25 | 12.500 | 13.270 | 12.390 | 13.270 | 13.270 | 66,398,712 |
| 2024-07-24 | 12.500 | 12.990 | 12.060 | 12.060 | 12.060 | 58,294,119 |
| 2024-07-23 | 13.650 | 14.770 | 13.400 | 13.400 | 13.400 | 68,984,981 |
| 2024-07-22 | 13.400 | 14.890 | 13.170 | 14.890 | 14.890 | 84,861,541 |
| 2024-07-19 | 12.050 | 13.780 | 11.820 | 13.540 | 13.540 | 86,148,295 |
| 2024-07-18 | 12.430 | 13.480 | 12.430 | 12.530 | 12.530 | 80,215,343 |
| 2024-07-17 | 13.630 | 13.810 | 13.190 | 13.810 | 13.810 | 90,516,225 |
| 2024-07-16 | 12.550 | 12.550 | 12.550 | 12.550 | 12.550 | 7,681,197 |
| 2024-07-15 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 4,608,201 |
| 2024-07-12 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 4,690,428 |
| 2024-07-11 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 2,785,025 |
| 2024-07-10 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 4,174,914 |
| 2024-07-09 | 7.790 | 7.790 | 7.500 | 7.790 | 7.790 | 15,948,965 |
| 2024-07-08 | 7.200 | 7.360 | 6.990 | 7.080 | 7.080 | 2,182,700 |
| 2024-07-05 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 0 |
| 2024-07-04 | 7.290 | 7.290 | 7.040 | 7.070 | 7.070 | 1,515,000 |
| 2024-07-03 | 7.230 | 7.350 | 7.220 | 7.250 | 7.250 | 1,673,700 |
| 2024-07-02 | 7.150 | 7.260 | 7.150 | 7.220 | 7.220 | 1,363,400 |
| 2024-07-01 | 7.130 | 7.170 | 7.030 | 7.160 | 7.160 | 1,099,500 |
| 2024-06-28 | 7.030 | 7.200 | 7.030 | 7.080 | 7.080 | 1,144,600 |
| 2024-06-27 | 7.170 | 7.210 | 7.050 | 7.090 | 7.090 | 1,206,600 |
| 2024-06-26 | 6.970 | 7.180 | 6.960 | 7.160 | 7.160 | 1,393,201 |
| 2024-06-25 | 6.970 | 7.060 | 6.950 | 7.020 | 7.020 | 1,546,500 |
| 2024-06-24 | 7.200 | 7.200 | 6.930 | 6.960 | 6.960 | 2,927,800 |
| 2024-06-21 | 7.230 | 7.300 | 7.150 | 7.280 | 7.280 | 1,589,300 |
| 2024-06-20 | 7.330 | 7.370 | 7.210 | 7.230 | 7.230 | 1,565,296 |
| 2024-06-19 | 7.320 | 7.470 | 7.320 | 7.360 | 7.360 | 1,681,100 |
| 2024-06-18 | 7.300 | 7.420 | 7.250 | 7.370 | 7.370 | 1,465,153 |
| 2024-06-17 | 7.310 | 7.430 | 7.270 | 7.290 | 7.290 | 1,547,604 |
| 2024-06-14 | 7.320 | 7.380 | 7.250 | 7.350 | 7.350 | 1,451,245 |
| 2024-06-13 | 7.460 | 7.480 | 7.290 | 7.320 | 7.320 | 1,781,953 |
| 2024-06-12 | 7.340 | 7.440 | 7.340 | 7.430 | 7.430 | 1,678,853 |
| 2024-06-11 | 7.510 | 7.560 | 7.290 | 7.380 | 7.380 | 2,407,046 |
| 2024-06-07 | 7.290 | 7.580 | 7.290 | 7.570 | 7.570 | 3,478,846 |
| 2024-06-06 | 7.630 | 7.660 | 7.190 | 7.270 | 7.270 | 3,352,701 |
| 2024-06-05 | 7.780 | 7.820 | 7.590 | 7.610 | 7.610 | 1,743,400 |
| 2024-06-04 | 7.830 | 7.840 | 7.710 | 7.810 | 7.810 | 1,534,800 |
| 2024-06-03 | 8.030 | 8.160 | 7.810 | 7.850 | 7.850 | 1,995,301 |
| 2024-05-31 | 7.970 | 8.140 | 7.950 | 8.090 | 8.090 | 2,118,601 |
| 2024-05-30 | 8.100 | 8.100 | 7.940 | 7.970 | 7.970 | 2,105,300 |
| 2024-05-29 | 8.030 | 8.130 | 7.970 | 8.100 | 8.100 | 1,850,909 |
| 2024-05-28 | 8.050 | 8.130 | 8.010 | 8.030 | 8.030 | 2,057,500 |
| 2024-05-27 | 7.990 | 8.140 | 7.990 | 8.080 | 8.080 | 1,814,400 |
| 2024-05-24 | 8.040 | 8.130 | 8.000 | 8.040 | 8.040 | 2,556,801 |
| 2024-05-23 | 8.280 | 8.290 | 8.020 | 8.040 | 8.040 | 3,040,752 |
| 2024-05-22 | 8.200 | 8.310 | 8.180 | 8.300 | 8.300 | 2,483,328 |
| 2024-05-21 | 8.210 | 8.480 | 8.160 | 8.260 | 8.260 | 5,404,336 |
| 2024-05-20 | 8.200 | 8.330 | 8.180 | 8.270 | 8.270 | 3,136,810 |
| 2024-05-17 | 8.130 | 8.180 | 8.090 | 8.180 | 8.180 | 2,270,000 |
| 2024-05-16 | 8.120 | 8.180 | 8.070 | 8.100 | 8.100 | 2,350,048 |
| 2024-05-15 | 8.210 | 8.220 | 8.090 | 8.110 | 8.110 | 2,582,502 |
| 2024-05-14 | 8.060 | 8.250 | 8.060 | 8.210 | 8.210 | 3,779,060 |
| 2024-05-13 | 8.020 | 8.180 | 8.000 | 8.050 | 8.050 | 3,222,000 |
| 2024-05-10 | 8.100 | 8.190 | 8.060 | 8.110 | 8.110 | 3,209,209 |
| 2024-05-09 | 8.060 | 8.180 | 7.960 | 8.140 | 8.140 | 6,305,608 |
| 2024-05-08 | 8.120 | 8.690 | 8.100 | 8.130 | 8.130 | 8,815,502 |
| 2024-05-07 | 8.070 | 8.100 | 7.920 | 8.040 | 8.040 | 4,017,795 |
| 2024-05-06 | 7.930 | 8.090 | 7.920 | 8.060 | 8.060 | 3,617,946 |
| 2024-04-30 | 7.880 | 7.970 | 7.770 | 7.880 | 7.880 | 3,718,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-07 | 0.2900 CNY |
| 2022-08-03 | 0.0720 CNY |
| 2021-08-02 | 0.1320 CNY |
| 2020-07-29 | 0.2500 CNY |
| 2019-07-03 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.