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
2022-02-09	9.520	9.590	9.450	9.470	9.133	1,418,900
2022-02-08	9.340	9.520	9.290	9.520	9.182	1,611,200
2022-02-07	9.310	9.430	9.210	9.320	8.989	1,516,800
2022-01-28	8.920	9.380	8.910	9.240	8.911	2,567,200
2022-01-27	9.080	9.160	8.870	8.870	8.555	1,607,893
2022-01-26	9.160	9.190	9.050	9.100	8.776	1,387,051
2022-01-25	9.450	9.510	9.060	9.090	8.767	2,316,700
2022-01-24	9.530	9.640	9.420	9.450	9.114	1,555,500
2022-01-21	9.730	9.740	9.520	9.590	9.249	1,883,600
2022-01-20	9.940	10.000	9.600	9.600	9.259	3,990,400
2022-01-19	9.740	10.250	9.710	9.970	9.616	6,012,901
2022-01-18	9.880	9.990	9.730	9.740	9.394	4,229,300
2022-01-17	10.250	10.900	9.860	9.940	9.587	8,233,724
2022-01-14	10.420	10.530	10.170	10.240	9.876	8,261,753
2022-01-13	10.120	10.550	9.990	10.370	10.001	8,091,430
2022-01-12	9.760	10.230	9.760	10.090	9.731	5,455,951
2022-01-11	9.850	9.930	9.720	9.730	9.384	1,736,300
2022-01-10	9.640	9.850	9.570	9.850	9.500	2,017,182
2022-01-07	9.690	9.810	9.640	9.640	9.297	2,170,102
2022-01-06	9.510	9.740	9.500	9.680	9.336	2,750,959
2022-01-05	9.770	9.850	9.490	9.500	9.162	3,763,387
2022-01-04	9.590	9.820	9.550	9.770	9.423	2,759,345
2021-12-31	9.470	9.600	9.400	9.590	9.249	1,302,342
2021-12-30	9.370	9.500	9.320	9.490	9.153	1,113,014
2021-12-29	9.400	9.460	9.360	9.390	9.056	606,851
2021-12-28	9.490	9.520	9.340	9.400	9.066	673,444
2021-12-27	9.400	9.500	9.310	9.490	9.153	1,172,313
2021-12-24	9.510	9.530	9.360	9.420	9.085	1,302,271
2021-12-23	9.700	9.700	9.490	9.510	9.172	1,537,009
2021-12-22	9.680	9.750	9.620	9.700	9.355	1,315,888
2021-12-21	9.580	9.720	9.510	9.680	9.336	2,026,245
2021-12-20	9.650	9.660	9.500	9.560	9.220	2,348,443
2021-12-17	9.370	9.550	9.320	9.480	9.143	2,111,972
2021-12-16	9.340	9.400	9.250	9.390	9.056	1,006,913
2021-12-15	9.290	9.420	9.250	9.300	8.969	851,422
2021-12-14	9.280	9.300	9.200	9.290	8.960	887,784
2021-12-13	9.390	9.540	9.300	9.300	8.969	1,141,100
2021-12-10	9.180	9.390	9.110	9.340	9.008	1,434,490
2021-12-09	9.120	9.210	9.090	9.190	8.863	748,800
2021-12-08	9.080	9.150	9.070	9.120	8.796	749,075
2021-12-07	9.180	9.180	9.050	9.150	8.825	425,034
2021-12-06	9.200	9.200	9.060	9.100	8.776	754,700
2021-12-03	9.220	9.290	9.160	9.220	8.892	715,400
2021-12-02	9.250	9.450	9.200	9.210	8.883	1,500,300
2021-12-01	9.080	9.270	9.040	9.250	8.921	1,544,962
2021-11-30	9.100	9.120	9.030	9.090	8.767	688,601
2021-11-29	8.910	9.120	8.880	9.090	8.767	954,501
2021-11-26	9.140	9.170	9.050	9.120	8.796	1,200,601
2021-11-25	9.100	9.470	9.100	9.170	8.844	2,637,001
2021-11-24	9.000	9.060	8.940	8.960	8.641	469,496
2021-11-23	8.990	9.020	8.930	8.990	8.670	509,271
2021-11-22	8.990	9.020	8.930	8.990	8.670	747,133
2021-11-19	8.850	8.990	8.820	8.990	8.670	764,600
2021-11-18	9.070	9.120	8.700	8.880	8.564	941,200
2021-11-17	8.950	9.100	8.900	9.060	8.738	1,008,700
2021-11-16	8.920	9.020	8.910	8.950	8.632	653,600
2021-11-15	8.840	8.970	8.830	8.950	8.632	847,000
2021-11-12	8.870	8.890	8.780	8.850	8.535	849,800
2021-11-11	8.840	8.900	8.790	8.860	8.545	660,000
2021-11-10	8.730	8.870	8.660	8.850	8.535	780,000

← NewerPage 20 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.