Shanghai Jin Jiang International Industrial Investment Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.780	9.550	8.760	9.550	9.550	5,260,586
2024-01-23	8.560	8.730	8.280	8.680	8.680	3,508,072
2024-01-22	9.290	9.290	8.640	8.700	8.700	2,625,700
2024-01-19	9.340	9.420	9.240	9.280	9.280	2,310,500
2024-01-18	9.600	9.640	9.090	9.320	9.320	3,829,600
2024-01-17	9.800	9.900	9.640	9.650	9.650	1,934,144
2024-01-16	9.930	9.940	9.660	9.810	9.810	2,576,100
2024-01-15	9.670	9.990	9.650	9.900	9.900	3,500,566
2024-01-12	9.880	10.150	9.780	9.790	9.790	4,938,310
2024-01-11	9.700	9.790	9.650	9.790	9.790	1,225,630
2024-01-10	9.780	9.780	9.670	9.740	9.740	1,327,000
2024-01-09	9.740	9.840	9.580	9.770	9.770	1,395,300
2024-01-08	9.720	9.800	9.600	9.610	9.610	1,623,600
2024-01-05	9.860	9.980	9.700	9.720	9.720	2,106,500
2024-01-04	9.870	9.950	9.790	9.900	9.900	1,521,600
2024-01-03	9.710	9.880	9.710	9.820	9.820	1,441,400
2024-01-02	9.570	9.850	9.560	9.770	9.770	2,633,700
2023-12-29	9.500	9.620	9.430	9.570	9.570	1,860,707
2023-12-28	9.560	9.570	9.400	9.500	9.500	1,917,842
2023-12-27	9.520	9.570	9.440	9.550	9.550	1,345,487
2023-12-26	9.580	9.690	9.500	9.530	9.530	1,759,600
2023-12-25	9.670	9.720	9.540	9.600	9.600	2,078,537
2023-12-22	9.900	9.970	9.700	9.750	9.750	2,642,762
2023-12-21	9.770	9.950	9.680	9.880	9.880	2,883,344
2023-12-20	9.850	10.010	9.790	9.820	9.820	3,313,400
2023-12-19	9.910	9.980	9.790	9.860	9.860	5,435,911
2023-12-18	9.890	10.250	9.780	9.920	9.920	5,380,300
2023-12-15	9.950	9.990	9.820	9.880	9.880	1,937,600
2023-12-14	9.950	10.030	9.840	9.940	9.940	3,420,100
2023-12-13	9.830	9.910	9.790	9.820	9.820	2,441,400
2023-12-12	9.770	9.840	9.730	9.830	9.830	1,620,000
2023-12-11	9.600	9.770	9.500	9.760	9.760	2,234,800
2023-12-08	9.770	9.820	9.590	9.600	9.600	2,280,998
2023-12-07	9.860	9.880	9.720	9.770	9.770	1,782,400
2023-12-06	9.720	9.890	9.710	9.850	9.850	1,774,900
2023-12-05	9.790	9.920	9.770	9.780	9.780	2,623,837
2023-12-04	9.830	9.890	9.750	9.820	9.820	1,933,750
2023-12-01	9.680	9.880	9.680	9.780	9.780	2,012,811
2023-11-30	9.610	9.720	9.610	9.680	9.680	1,118,300
2023-11-29	9.720	9.750	9.610	9.670	9.670	1,636,372
2023-11-28	9.780	9.840	9.700	9.760	9.760	3,014,385
2023-11-27	9.640	9.900	9.600	9.820	9.820	4,418,344
2023-11-24	9.570	9.700	9.570	9.640	9.640	1,881,800
2023-11-23	9.600	9.640	9.510	9.620	9.620	1,697,900
2023-11-22	9.500	9.700	9.470	9.590	9.590	2,184,143
2023-11-21	9.530	9.630	9.500	9.560	9.560	2,067,144
2023-11-20	9.440	9.530	9.410	9.520	9.520	1,373,000
2023-11-17	9.420	9.460	9.340	9.420	9.420	970,100
2023-11-16	9.450	9.450	9.350	9.380	9.380	919,651
2023-11-15	9.450	9.470	9.370	9.410	9.410	937,301
2023-11-14	9.460	9.460	9.320	9.420	9.420	1,174,150
2023-11-13	9.330	9.460	9.320	9.430	9.430	1,345,800
2023-11-10	9.260	9.350	9.190	9.320	9.320	1,287,550
2023-11-09	9.390	9.390	9.250	9.280	9.280	1,239,400
2023-11-08	9.390	9.450	9.330	9.360	9.360	794,600
2023-11-07	9.370	9.440	9.310	9.400	9.400	1,336,417
2023-11-06	9.380	9.390	9.300	9.380	9.380	1,399,300
2023-11-03	9.420	9.450	9.290	9.300	9.300	1,530,943
2023-11-02	9.400	9.470	9.340	9.370	9.370	1,560,630
2023-11-01	9.260	9.420	9.260	9.400	9.400	1,535,000

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.