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
2023-05-05	10.120	10.190	9.950	10.060	9.771	2,248,700
2023-05-04	10.050	10.200	10.030	10.170	9.877	2,112,720
2023-04-28	10.030	10.200	9.960	10.180	9.887	1,698,299
2023-04-27	9.890	10.160	9.890	9.980	9.693	1,685,700
2023-04-26	9.820	10.010	9.810	9.950	9.664	1,544,300
2023-04-25	9.990	10.000	9.710	9.840	9.557	2,199,300
2023-04-24	10.050	10.090	9.750	9.850	9.567	3,069,371
2023-04-21	10.300	10.350	10.050	10.050	9.761	2,986,588
2023-04-20	10.290	10.340	10.250	10.310	10.013	1,422,000
2023-04-19	10.540	10.540	10.270	10.290	9.994	2,865,300
2023-04-18	10.580	10.580	10.440	10.540	10.237	1,781,362
2023-04-17	10.740	10.800	10.500	10.560	10.256	4,394,907
2023-04-14	10.780	10.860	10.680	10.730	10.421	2,469,474
2023-04-13	10.570	10.810	10.570	10.710	10.402	3,325,700
2023-04-12	10.700	10.790	10.560	10.630	10.324	3,173,528
2023-04-11	10.620	10.750	10.570	10.750	10.441	2,655,600
2023-04-10	10.700	10.740	10.560	10.590	10.285	2,359,300
2023-04-07	10.680	10.850	10.670	10.730	10.421	2,478,400
2023-04-06	10.420	10.830	10.320	10.700	10.392	4,987,235
2023-04-04	10.400	10.540	10.370	10.410	10.111	2,216,642
2023-04-03	10.320	10.440	10.310	10.420	10.120	2,364,700
2023-03-31	10.210	10.380	10.210	10.370	10.072	1,633,900
2023-03-30	10.160	10.240	10.090	10.210	9.916	1,407,500
2023-03-29	10.240	10.290	10.120	10.190	9.897	1,563,534
2023-03-28	10.310	10.330	10.210	10.240	9.945	1,763,300
2023-03-27	10.480	10.490	10.220	10.280	9.984	2,733,303
2023-03-24	10.530	10.550	10.440	10.450	10.149	1,414,600
2023-03-23	10.630	10.630	10.460	10.530	10.227	2,092,201
2023-03-22	10.590	10.660	10.560	10.630	10.324	1,495,346
2023-03-21	10.440	10.600	10.410	10.570	10.266	1,748,601
2023-03-20	10.420	10.630	10.370	10.400	10.101	1,873,900
2023-03-17	10.350	10.560	10.350	10.420	10.120	1,799,701
2023-03-16	10.490	10.520	10.200	10.350	10.052	2,312,700
2023-03-15	10.480	10.630	10.470	10.550	10.247	1,760,577
2023-03-14	10.790	10.790	10.400	10.430	10.130	2,913,300
2023-03-13	10.600	10.760	10.530	10.760	10.450	1,908,682
2023-03-10	10.950	10.960	10.600	10.640	10.334	2,732,794
2023-03-09	10.930	11.000	10.820	10.870	10.557	1,844,800
2023-03-08	10.820	10.990	10.700	10.930	10.616	2,489,100
2023-03-07	11.110	11.140	10.810	10.810	10.499	3,560,300
2023-03-06	11.140	11.160	11.050	11.110	10.790	2,664,357
2023-03-03	11.010	11.150	10.980	11.080	10.761	3,085,142
2023-03-02	10.980	11.010	10.930	10.970	10.654	1,911,700
2023-03-01	10.920	10.970	10.870	10.960	10.645	2,505,800
2023-02-28	10.860	10.890	10.760	10.880	10.567	1,570,800
2023-02-27	10.990	11.000	10.800	10.810	10.499	2,236,205
2023-02-24	10.890	10.960	10.800	10.930	10.616	2,154,500
2023-02-23	10.810	11.000	10.780	10.890	10.577	1,996,100
2023-02-22	10.870	10.910	10.770	10.870	10.557	1,679,800
2023-02-21	10.760	10.900	10.760	10.870	10.557	3,093,300
2023-02-20	10.600	10.770	10.570	10.750	10.441	1,951,800
2023-02-17	10.670	10.790	10.560	10.580	10.276	2,460,900
2023-02-16	10.850	10.980	10.550	10.650	10.344	4,164,891
2023-02-15	10.870	10.880	10.750	10.800	10.489	2,706,446
2023-02-14	11.000	11.020	10.800	10.870	10.557	2,108,346
2023-02-13	10.930	11.000	10.870	10.950	10.635	2,109,246
2023-02-10	10.820	10.990	10.780	10.930	10.616	3,531,400
2023-02-09	10.760	10.820	10.710	10.820	10.509	1,920,588
2023-02-08	10.870	10.900	10.730	10.760	10.450	2,465,688
2023-02-07	10.770	10.840	10.680	10.800	10.489	2,089,348

← NewerPage 15 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.