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
2023-02-06	10.660	10.760	10.640	10.710	10.402	1,630,882
2023-02-03	10.710	10.800	10.620	10.730	10.421	2,837,901
2023-02-02	10.800	10.840	10.700	10.740	10.431	2,855,201
2023-02-01	10.740	10.880	10.670	10.770	10.460	4,081,012
2023-01-31	10.430	10.710	10.400	10.710	10.402	4,709,982
2023-01-30	10.490	10.560	10.370	10.430	10.130	2,506,800
2023-01-20	10.270	10.370	10.260	10.370	10.072	2,071,289
2023-01-19	10.250	10.480	10.240	10.310	10.013	2,581,500
2023-01-18	10.190	10.210	10.130	10.200	9.907	1,039,400
2023-01-17	10.120	10.210	10.070	10.210	9.916	1,915,082
2023-01-16	10.100	10.190	10.070	10.100	9.809	2,043,600
2023-01-13	10.050	10.210	10.050	10.140	9.848	1,872,411
2023-01-12	10.220	10.240	9.990	10.040	9.751	3,489,766
2023-01-11	10.400	10.410	10.240	10.240	9.945	2,528,812
2023-01-10	10.520	10.520	10.320	10.370	10.072	2,860,400
2023-01-09	10.510	10.600	10.430	10.530	10.227	2,144,154
2023-01-06	10.750	10.760	10.490	10.510	10.208	3,835,700
2023-01-05	10.900	10.910	10.700	10.750	10.441	3,556,101
2023-01-04	10.880	11.060	10.750	10.910	10.596	4,162,102
2023-01-03	10.860	10.980	10.750	10.820	10.509	4,677,328
2022-12-30	10.310	10.930	10.260	10.850	10.538	7,459,328
2022-12-29	10.660	10.670	10.240	10.270	9.975	4,213,715
2022-12-28	10.810	10.840	10.510	10.540	10.237	4,653,494
2022-12-27	10.980	11.110	10.670	10.850	10.538	5,065,000
2022-12-26	10.750	11.150	10.650	10.940	10.625	6,076,726
2022-12-23	10.900	11.170	10.650	10.770	10.460	5,687,001
2022-12-22	11.270	11.320	10.830	10.880	10.567	7,589,066
2022-12-21	10.620	11.460	10.540	11.160	10.839	13,200,057
2022-12-20	10.470	10.600	10.310	10.530	10.227	2,510,600
2022-12-19	10.720	10.800	10.420	10.500	10.198	3,325,400
2022-12-16	10.610	10.760	10.500	10.740	10.431	3,731,901
2022-12-15	10.960	10.960	10.570	10.630	10.324	5,023,998
2022-12-14	10.690	11.080	10.600	10.990	10.674	7,206,900
2022-12-13	10.460	11.020	10.450	10.790	10.480	8,231,600
2022-12-12	10.580	10.610	10.420	10.460	10.159	2,915,000
2022-12-09	10.740	10.740	10.420	10.580	10.276	3,752,600
2022-12-08	10.700	10.860	10.630	10.680	10.373	3,951,612
2022-12-07	10.550	10.840	10.550	10.720	10.412	4,539,260
2022-12-06	10.440	10.680	10.430	10.600	10.295	3,356,500
2022-12-05	10.480	10.630	10.360	10.560	10.256	4,753,662
2022-12-02	10.230	10.480	10.210	10.320	10.023	2,846,300
2022-12-01	10.360	10.400	10.190	10.260	9.965	2,333,600
2022-11-30	10.300	10.320	10.190	10.260	9.965	2,293,800
2022-11-29	9.990	10.360	9.960	10.350	10.052	4,857,600
2022-11-28	10.100	10.100	9.850	9.980	9.693	1,818,900
2022-11-25	9.990	10.140	9.940	10.130	9.839	2,170,800
2022-11-24	9.940	10.100	9.940	9.990	9.703	1,675,900
2022-11-23	9.980	10.070	9.900	9.930	9.644	1,935,101
2022-11-22	9.950	10.030	9.800	9.970	9.683	2,861,960
2022-11-21	10.060	10.090	9.890	9.960	9.674	2,190,906
2022-11-18	10.160	10.210	10.040	10.050	9.761	2,409,660
2022-11-17	10.180	10.250	10.080	10.160	9.868	1,814,100
2022-11-16	10.190	10.230	10.090	10.210	9.916	1,955,800
2022-11-15	10.080	10.310	10.040	10.170	9.877	3,590,600
2022-11-14	10.140	10.230	9.980	10.120	9.829	3,098,700
2022-11-11	9.980	10.420	9.930	10.150	9.858	6,166,600
2022-11-10	9.840	9.970	9.750	9.950	9.664	2,111,856
2022-11-09	9.720	10.020	9.670	9.920	9.635	2,767,315
2022-11-08	9.800	9.800	9.710	9.720	9.440	1,477,000
2022-11-07	9.800	9.850	9.690	9.810	9.528	2,121,535

← NewerPage 16 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.