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
2023-10-31	9.240	9.310	9.230	9.310	9.310	962,700
2023-10-30	9.470	9.520	9.170	9.240	9.240	3,030,500
2023-10-27	9.220	9.560	9.180	9.440	9.440	2,798,307
2023-10-26	9.130	9.230	9.130	9.220	9.220	840,404
2023-10-25	9.110	9.230	9.100	9.210	9.210	1,105,543
2023-10-24	8.940	9.110	8.940	9.070	9.070	957,800
2023-10-23	9.060	9.110	8.900	8.940	8.940	1,519,500
2023-10-20	9.200	9.200	9.070	9.080	9.080	845,800
2023-10-19	9.210	9.250	9.090	9.100	9.100	1,195,900
2023-10-18	9.380	9.380	9.220	9.230	9.230	1,079,000
2023-10-17	9.400	9.450	9.330	9.380	9.380	839,400
2023-10-16	9.310	9.410	9.260	9.370	9.370	1,089,500
2023-10-13	9.350	9.430	9.280	9.320	9.320	1,112,900
2023-10-12	9.310	9.410	9.270	9.380	9.380	1,276,400
2023-10-11	9.380	9.390	9.250	9.300	9.300	1,399,204
2023-10-10	9.400	9.510	9.360	9.380	9.380	1,076,810
2023-10-09	9.500	9.540	9.380	9.400	9.400	1,647,585
2023-09-28	9.420	9.500	9.420	9.470	9.470	804,485
2023-09-27	9.410	9.500	9.410	9.420	9.420	900,400
2023-09-26	9.510	9.540	9.400	9.450	9.450	983,300
2023-09-25	9.640	9.650	9.430	9.530	9.530	1,472,100
2023-09-22	9.540	9.670	9.520	9.620	9.620	1,091,300
2023-09-21	9.620	9.660	9.540	9.600	9.600	880,947
2023-09-20	9.720	9.750	9.570	9.600	9.600	1,547,300
2023-09-19	9.710	9.800	9.650	9.750	9.750	1,863,330
2023-09-18	9.640	9.700	9.550	9.690	9.690	1,494,830
2023-09-15	9.550	9.670	9.530	9.600	9.600	1,230,130
2023-09-14	9.600	9.600	9.460	9.540	9.540	988,300
2023-09-13	9.580	9.710	9.530	9.570	9.570	1,681,244
2023-09-12	9.590	9.630	9.530	9.570	9.570	868,500
2023-09-11	9.500	9.580	9.380	9.580	9.580	1,265,300
2023-09-08	9.430	9.550	9.410	9.430	9.430	794,544
2023-09-07	9.520	9.600	9.450	9.460	9.460	917,600
2023-09-06	9.550	9.610	9.460	9.570	9.570	1,028,994
2023-09-05	9.600	9.620	9.510	9.530	9.530	1,283,900
2023-09-04	9.420	9.600	9.410	9.590	9.590	1,711,194
2023-09-01	9.380	9.500	9.280	9.410	9.410	1,632,600
2023-08-31	9.490	9.550	9.290	9.310	9.310	2,132,016
2023-08-30	9.630	9.720	9.490	9.500	9.500	1,562,718
2023-08-29	9.460	9.670	9.410	9.630	9.630	2,210,400
2023-08-28	9.640	9.770	9.430	9.460	9.460	2,605,463
2023-08-25	9.350	9.580	9.260	9.300	9.300	1,670,700
2023-08-24	9.490	9.500	9.330	9.410	9.410	1,065,000
2023-08-23	9.500	9.630	9.410	9.410	9.410	1,252,500
2023-08-22	9.700	9.750	9.410	9.500	9.500	1,447,600
2023-08-21	9.700	9.850	9.700	9.710	9.710	1,124,110
2023-08-18	9.820	9.870	9.720	9.730	9.730	1,020,100
2023-08-17	9.660	9.840	9.620	9.820	9.820	1,749,200
2023-08-16	9.680	9.780	9.550	9.700	9.700	1,546,900
2023-08-15	9.630	9.670	9.560	9.630	9.630	966,800
2023-08-14	9.510	9.630	9.440	9.620	9.620	1,031,980
2023-08-11	9.700	9.700	9.540	9.540	9.540	963,100
2023-08-10	9.500	9.660	9.500	9.640	9.640	1,243,600
2023-08-09	9.600	9.600	9.500	9.530	9.530	1,020,900
2023-08-08	9.690	9.690	9.520	9.600	9.600	1,319,500
2023-08-07	9.820	9.820	9.490	9.620	9.620	3,166,593
2023-08-04	10.060	10.230	10.010	10.080	9.790	2,584,900
2023-08-03	10.120	10.150	10.010	10.060	9.771	1,719,000
2023-08-02	10.130	10.150	10.080	10.110	9.819	1,298,300
2023-08-01	10.190	10.200	10.090	10.110	9.819	1,862,175

← NewerPage 13 of 21 · 1,212 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.