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
2023-08-01	10.190	10.200	10.090	10.110	9.819	1,862,175
2023-07-31	10.130	10.150	10.070	10.120	9.829	1,728,101
2023-07-28	10.010	10.120	10.000	10.080	9.790	2,052,102
2023-07-27	9.970	10.030	9.930	10.000	9.712	1,600,011
2023-07-26	9.910	9.980	9.910	9.980	9.693	1,377,000
2023-07-25	9.880	9.940	9.860	9.920	9.635	1,592,801
2023-07-24	9.860	9.880	9.780	9.860	9.576	819,800
2023-07-21	9.790	9.870	9.780	9.860	9.576	1,111,089
2023-07-20	9.840	9.870	9.770	9.790	9.508	1,020,200
2023-07-19	9.760	9.840	9.760	9.820	9.538	1,057,200
2023-07-18	9.740	9.800	9.640	9.770	9.489	1,360,376
2023-07-17	9.640	9.740	9.630	9.740	9.460	1,106,901
2023-07-14	9.730	9.740	9.620	9.690	9.411	858,800
2023-07-13	9.590	9.720	9.590	9.700	9.421	887,537
2023-07-12	9.770	9.770	9.570	9.590	9.314	1,037,637
2023-07-11	9.730	9.760	9.670	9.750	9.470	814,801
2023-07-10	9.780	9.780	9.680	9.700	9.421	672,443
2023-07-07	9.700	9.750	9.610	9.740	9.460	1,413,000
2023-07-06	9.660	9.770	9.600	9.700	9.421	1,296,449
2023-07-05	9.710	9.720	9.640	9.640	9.363	1,044,449
2023-07-04	9.680	9.730	9.630	9.710	9.431	1,057,800
2023-07-03	9.580	9.690	9.550	9.670	9.392	1,667,006
2023-06-30	9.560	9.600	9.500	9.580	9.304	951,600
2023-06-29	9.550	9.570	9.480	9.500	9.227	1,127,200
2023-06-28	9.610	9.610	9.430	9.550	9.275	1,134,035
2023-06-27	9.480	9.610	9.480	9.610	9.334	878,032
2023-06-26	9.600	9.600	9.450	9.480	9.207	1,547,700
2023-06-21	9.660	9.730	9.560	9.610	9.334	1,629,401
2023-06-20	9.800	9.850	9.670	9.670	9.392	1,875,802
2023-06-19	9.820	9.880	9.750	9.800	9.518	1,470,206
2023-06-16	10.130	10.150	9.660	9.860	9.576	6,993,800
2023-06-15	10.190	10.380	10.070	10.130	9.839	3,984,450
2023-06-14	9.860	10.330	9.820	10.320	10.023	7,760,467
2023-06-13	9.790	10.030	9.790	9.860	9.576	2,348,416
2023-06-12	9.800	9.900	9.690	9.830	9.547	3,111,501
2023-06-09	9.660	10.200	9.660	9.890	9.606	4,981,646
2023-06-08	9.570	9.790	9.500	9.660	9.382	1,849,046
2023-06-07	9.410	9.540	9.390	9.540	9.266	862,069
2023-06-06	9.600	9.600	9.390	9.420	9.149	1,179,700
2023-06-05	9.560	9.650	9.540	9.590	9.314	1,016,800
2023-06-02	9.610	9.610	9.520	9.550	9.275	801,900
2023-06-01	9.530	9.620	9.450	9.550	9.275	922,001
2023-05-31	9.510	9.670	9.500	9.560	9.285	1,219,800
2023-05-30	9.420	9.520	9.360	9.510	9.236	1,121,800
2023-05-29	9.580	9.590	9.400	9.420	9.149	809,909
2023-05-26	9.470	9.510	9.360	9.500	9.227	1,047,250
2023-05-25	9.600	9.650	9.350	9.480	9.207	2,529,600
2023-05-24	9.800	9.820	9.600	9.650	9.372	2,029,496
2023-05-23	9.970	9.970	9.760	9.780	9.499	1,782,581
2023-05-22	10.080	10.080	9.900	9.930	9.644	1,887,600
2023-05-19	9.880	10.070	9.760	10.030	9.741	2,292,958
2023-05-18	9.860	9.890	9.790	9.850	9.567	1,182,400
2023-05-17	9.820	9.880	9.750	9.860	9.576	1,101,300
2023-05-16	9.960	9.960	9.810	9.830	9.547	1,165,342
2023-05-15	10.010	10.060	9.800	10.000	9.712	1,793,300
2023-05-12	10.020	10.090	9.970	10.000	9.712	1,251,200
2023-05-11	9.970	10.060	9.890	10.030	9.741	1,397,200
2023-05-10	10.000	10.040	9.880	9.930	9.644	1,714,600
2023-05-09	10.100	10.150	9.950	9.960	9.674	2,253,382
2023-05-08	10.020	10.110	9.950	10.070	9.780	1,575,101

← NewerPage 14 of 21 · 1,219 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.