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
2022-05-11	11.800	12.080	11.180	11.190	10.792	14,209,036
2022-05-10	11.360	11.750	11.330	11.640	11.226	14,965,310
2022-05-09	10.980	11.790	10.810	11.580	11.168	20,312,220
2022-05-06	10.300	11.110	10.200	10.860	10.474	22,166,091
2022-05-05	9.830	10.330	9.660	10.330	9.963	12,893,762
2022-04-29	8.630	9.420	8.630	9.390	9.056	8,400,667
2022-04-28	8.640	8.890	8.340	8.590	8.285	4,701,446
2022-04-27	8.350	8.650	8.160	8.620	8.314	5,055,535
2022-04-26	8.840	8.900	8.310	8.350	8.053	6,536,500
2022-04-25	9.550	9.640	8.840	8.840	8.526	9,114,520
2022-04-22	10.320	10.360	9.700	9.820	9.471	9,184,485
2022-04-21	10.890	11.100	10.370	10.430	10.059	9,263,301
2022-04-20	10.940	11.210	10.860	10.890	10.503	10,875,989
2022-04-19	10.400	11.420	10.330	11.060	10.667	15,207,800
2022-04-18	10.280	10.610	10.130	10.380	10.011	6,608,725
2022-04-15	11.100	11.160	10.440	10.540	10.165	14,961,959
2022-04-14	10.950	11.520	10.770	11.300	10.898	18,386,116
2022-04-13	10.720	11.280	10.600	10.970	10.580	18,334,948
2022-04-12	10.400	10.770	9.980	10.710	10.329	9,180,001
2022-04-11	10.500	10.880	10.370	10.490	10.117	10,649,702
2022-04-08	10.370	10.580	10.220	10.370	10.001	4,780,800
2022-04-07	10.550	10.660	10.300	10.300	9.934	5,603,500
2022-04-06	10.110	10.880	10.050	10.610	10.233	9,613,110
2022-04-01	10.120	10.270	10.030	10.110	9.751	3,412,200
2022-03-31	10.110	10.300	10.100	10.100	9.741	4,023,704
2022-03-30	10.250	10.380	10.080	10.210	9.847	5,677,501
2022-03-29	10.590	10.770	10.150	10.390	10.021	10,076,500
2022-03-28	10.390	10.430	9.980	10.390	10.021	6,728,142
2022-03-25	10.180	10.490	10.150	10.430	10.059	7,267,000
2022-03-24	10.020	10.550	9.970	10.210	9.847	7,158,900
2022-03-23	10.250	10.350	10.030	10.060	9.702	4,426,100
2022-03-22	10.320	10.680	10.200	10.300	9.934	7,016,201
2022-03-21	10.370	10.370	10.090	10.310	9.943	6,634,942
2022-03-18	10.000	10.360	9.940	10.170	9.808	7,952,483
2022-03-17	10.050	10.320	9.960	10.010	9.654	6,802,491
2022-03-16	9.450	10.170	9.450	10.120	9.760	9,889,610
2022-03-15	9.750	9.960	9.410	9.420	9.085	4,860,410
2022-03-14	9.950	10.100	9.890	9.910	9.558	3,781,200
2022-03-11	9.800	10.170	9.570	10.110	9.751	6,676,344
2022-03-10	9.530	9.970	9.490	9.890	9.538	4,466,201
2022-03-09	9.620	9.710	9.060	9.410	9.075	2,553,700
2022-03-08	9.830	9.890	9.530	9.630	9.288	2,573,900
2022-03-07	9.870	9.990	9.810	9.850	9.500	1,680,901
2022-03-04	10.000	10.040	9.850	9.930	9.577	2,408,194
2022-03-03	9.950	10.050	9.910	10.000	9.644	2,434,200
2022-03-02	9.660	9.960	9.630	9.950	9.596	2,940,129
2022-03-01	9.640	9.690	9.570	9.680	9.336	1,307,300
2022-02-28	9.700	9.700	9.490	9.590	9.249	1,396,588
2022-02-25	9.610	9.740	9.600	9.630	9.288	1,775,802
2022-02-24	9.900	9.990	9.430	9.570	9.230	3,088,100
2022-02-23	9.770	9.990	9.770	9.890	9.538	1,484,500
2022-02-22	9.800	9.900	9.680	9.790	9.442	1,707,350
2022-02-21	9.860	9.950	9.780	9.860	9.509	1,514,900
2022-02-18	9.770	9.880	9.690	9.850	9.500	1,678,051
2022-02-17	9.990	9.990	9.780	9.790	9.442	2,632,694
2022-02-16	9.580	10.180	9.560	9.970	9.616	6,108,627
2022-02-15	9.600	9.650	9.450	9.510	9.172	1,574,829
2022-02-14	9.400	9.660	9.330	9.630	9.288	2,219,100
2022-02-11	9.500	9.500	9.370	9.430	9.095	1,067,600
2022-02-10	9.450	9.550	9.380	9.520	9.182	1,062,501

← NewerPage 19 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.