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
2022-08-04	10.250	10.450	10.230	10.420	10.120	3,385,649
2022-08-03	10.100	10.580	10.100	10.250	9.955	4,510,549
2022-08-02	11.160	11.160	10.270	10.300	9.934	8,040,931
2022-08-01	11.280	11.280	11.090	11.130	10.734	2,561,600
2022-07-29	11.420	11.430	11.180	11.200	10.802	3,516,800
2022-07-28	11.560	11.600	11.350	11.420	11.014	3,280,700
2022-07-27	11.320	11.500	11.260	11.500	11.091	3,417,857
2022-07-26	11.220	11.390	11.050	11.360	10.956	2,842,100
2022-07-25	11.270	11.480	11.180	11.240	10.840	3,997,807
2022-07-22	11.180	11.370	11.100	11.270	10.869	3,132,700
2022-07-21	11.260	11.450	11.190	11.200	10.802	3,254,889
2022-07-20	11.390	11.450	11.220	11.290	10.889	3,592,501
2022-07-19	11.300	11.510	11.260	11.390	10.985	3,826,000
2022-07-18	10.930	11.280	10.930	11.280	10.879	4,323,843
2022-07-15	11.780	11.780	11.010	11.160	10.763	8,842,877
2022-07-14	12.100	12.140	11.770	11.780	11.361	4,237,500
2022-07-13	12.030	12.130	11.880	12.100	11.670	4,863,432
2022-07-12	11.830	12.040	11.760	12.020	11.593	4,479,632
2022-07-11	11.870	12.030	11.660	11.840	11.419	3,728,300
2022-07-08	12.110	12.160	11.770	11.870	11.448	4,290,200
2022-07-07	11.900	12.030	11.810	12.000	11.573	4,031,000
2022-07-06	12.060	12.200	11.690	11.900	11.477	7,602,718
2022-07-05	12.430	12.480	12.020	12.160	11.728	7,636,271
2022-07-04	12.380	12.690	12.280	12.460	12.017	8,698,392
2022-07-01	13.180	13.180	12.510	12.530	12.084	11,996,187
2022-06-30	12.720	13.500	12.630	13.220	12.750	17,347,145
2022-06-29	12.380	13.150	12.260	12.780	12.326	15,028,047
2022-06-28	12.360	12.560	12.250	12.410	11.969	6,864,376
2022-06-27	12.520	12.690	12.210	12.460	12.017	9,709,247
2022-06-24	12.190	12.640	11.950	12.620	12.171	12,065,679
2022-06-23	12.500	12.540	11.840	12.180	11.747	10,935,757
2022-06-22	12.410	12.720	12.320	12.490	12.046	8,168,915
2022-06-21	13.040	13.120	12.330	12.480	12.036	16,352,465
2022-06-20	13.220	13.260	12.650	13.260	12.789	13,353,335
2022-06-17	13.060	13.290	12.790	13.040	12.576	18,061,529
2022-06-16	12.780	13.750	12.660	13.470	12.991	26,467,311
2022-06-15	13.290	13.350	12.650	12.840	12.383	23,137,751
2022-06-14	12.920	13.820	12.800	13.280	12.808	38,471,011
2022-06-13	11.230	12.630	11.230	12.630	12.181	20,337,163
2022-06-10	11.040	11.590	10.900	11.480	11.072	12,348,387
2022-06-09	12.240	12.400	11.190	11.190	10.792	22,542,900
2022-06-08	13.080	13.080	12.080	12.430	11.988	24,661,889
2022-06-07	11.960	13.050	11.790	13.050	12.586	29,336,928
2022-06-06	11.820	11.950	11.720	11.860	11.438	7,163,600
2022-06-02	12.080	12.080	11.660	11.790	11.371	8,482,700
2022-06-01	11.890	12.300	11.710	12.080	11.650	13,079,554
2022-05-31	11.600	12.060	11.600	11.910	11.487	12,209,688
2022-05-30	11.680	12.120	11.560	11.780	11.361	14,507,804
2022-05-27	11.650	11.800	11.430	11.580	11.168	6,776,371
2022-05-26	11.680	11.860	11.400	11.670	11.255	7,482,304
2022-05-25	11.350	11.820	11.310	11.720	11.303	11,248,805
2022-05-24	11.850	12.140	11.240	11.270	10.869	13,693,030
2022-05-23	12.380	12.400	11.790	11.830	11.409	18,579,802
2022-05-20	11.460	12.450	11.430	12.290	11.853	21,069,180
2022-05-19	11.330	11.850	11.300	11.620	11.207	10,779,802
2022-05-18	11.590	11.870	11.250	11.510	11.101	10,835,501
2022-05-17	11.480	11.640	11.200	11.580	11.168	8,913,584
2022-05-16	11.900	11.950	11.390	11.550	11.139	10,570,603
2022-05-13	11.400	12.200	11.310	11.750	11.332	16,175,485
2022-05-12	11.220	11.480	11.030	11.360	10.956	12,926,750

← NewerPage 18 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.