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
2022-11-04	9.710	9.850	9.680	9.800	9.518	2,663,930
2022-11-03	9.660	9.750	9.610	9.720	9.440	2,069,088
2022-11-02	9.700	9.820	9.640	9.700	9.421	2,513,304
2022-11-01	9.360	9.710	9.320	9.710	9.431	2,678,271
2022-10-31	9.310	9.440	9.100	9.370	9.100	1,717,113
2022-10-28	9.560	9.590	9.180	9.230	8.965	1,727,900
2022-10-27	9.420	9.670	9.420	9.580	9.304	1,548,000
2022-10-26	9.270	9.500	9.270	9.450	9.178	1,262,600
2022-10-25	9.250	9.380	9.100	9.290	9.023	1,287,300
2022-10-24	9.590	9.650	9.250	9.280	9.013	1,519,534
2022-10-21	9.560	9.650	9.500	9.570	9.295	1,091,432
2022-10-20	9.540	9.690	9.430	9.550	9.275	1,607,324
2022-10-19	9.700	9.710	9.560	9.590	9.314	1,223,900
2022-10-18	9.780	9.780	9.610	9.670	9.392	1,500,900
2022-10-17	9.620	9.770	9.550	9.710	9.431	1,755,637
2022-10-14	9.570	9.700	9.540	9.640	9.363	1,854,400
2022-10-13	9.480	9.580	9.410	9.520	9.246	1,336,900
2022-10-12	9.280	9.510	9.200	9.500	9.227	1,289,577
2022-10-11	9.250	9.370	9.080	9.280	9.013	1,162,426
2022-10-10	9.400	9.510	9.250	9.280	9.013	1,636,400
2022-09-30	9.320	9.510	9.270	9.470	9.198	1,781,527
2022-09-29	9.630	9.730	9.280	9.370	9.100	1,909,621
2022-09-28	9.730	9.760	9.550	9.570	9.295	1,770,400
2022-09-27	9.350	9.740	9.330	9.740	9.460	2,699,650
2022-09-26	9.670	9.680	9.330	9.330	9.062	2,074,529
2022-09-23	9.850	9.950	9.650	9.690	9.411	1,872,500
2022-09-22	9.950	10.100	9.840	9.850	9.567	1,848,000
2022-09-21	9.900	10.090	9.800	10.040	9.751	2,207,422
2022-09-20	9.830	10.090	9.810	9.970	9.683	1,866,027
2022-09-19	9.800	9.850	9.680	9.830	9.547	1,463,727
2022-09-16	10.000	10.110	9.780	9.800	9.518	3,068,946
2022-09-15	10.350	10.440	9.990	10.110	9.819	3,579,100
2022-09-14	10.380	10.480	10.300	10.360	10.062	1,786,100
2022-09-13	10.530	10.630	10.480	10.500	10.198	2,181,200
2022-09-09	10.620	10.740	10.440	10.530	10.227	1,909,601
2022-09-08	10.450	10.820	10.400	10.610	10.305	3,645,232
2022-09-07	10.570	10.570	10.400	10.430	10.130	2,171,719
2022-09-06	10.640	10.700	10.470	10.590	10.285	2,873,571
2022-09-05	10.620	10.620	10.450	10.550	10.247	2,060,700
2022-09-02	10.300	10.580	10.290	10.570	10.266	2,897,120
2022-09-01	10.510	10.650	10.230	10.330	10.033	5,436,801
2022-08-31	11.000	11.030	10.500	10.590	10.285	5,242,900
2022-08-30	10.980	11.160	10.890	11.080	10.761	4,515,435
2022-08-29	11.290	11.290	10.830	11.070	10.752	7,327,606
2022-08-26	10.900	11.380	10.770	11.320	10.994	11,161,393
2022-08-25	10.620	10.950	10.610	10.870	10.557	7,114,611
2022-08-24	10.610	10.960	10.510	10.670	10.363	6,811,775
2022-08-23	10.600	10.670	10.450	10.610	10.305	2,691,500
2022-08-22	10.450	10.650	10.430	10.600	10.295	2,462,492
2022-08-19	10.630	10.700	10.500	10.500	10.198	2,901,400
2022-08-18	10.780	10.780	10.480	10.630	10.324	3,263,506
2022-08-17	10.620	10.770	10.600	10.710	10.402	2,795,900
2022-08-16	10.560	10.710	10.500	10.630	10.324	3,209,400
2022-08-15	10.620	10.650	10.440	10.610	10.305	2,985,692
2022-08-12	10.550	10.650	10.490	10.550	10.247	2,992,900
2022-08-11	10.480	10.650	10.430	10.520	10.217	3,465,400
2022-08-10	10.020	10.520	10.020	10.490	10.188	3,995,192
2022-08-09	10.550	10.570	10.310	10.360	10.062	3,401,000
2022-08-08	10.390	10.620	10.330	10.540	10.237	2,820,400
2022-08-05	10.440	10.510	10.300	10.460	10.159	2,782,601

← NewerPage 17 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.