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
2025-04-25	13.620	13.880	13.480	13.500	13.500	10,118,528
2025-04-24	13.550	13.650	13.190	13.350	13.350	5,511,001
2025-04-23	13.560	13.610	13.410	13.550	13.550	5,553,200
2025-04-22	13.400	13.660	13.390	13.480	13.480	6,793,600
2025-04-21	13.060	13.470	13.010	13.400	13.400	5,835,000
2025-04-18	13.200	13.680	13.030	13.130	13.130	7,691,200
2025-04-17	13.130	13.290	13.050	13.170	13.170	3,248,200
2025-04-16	13.210	13.300	12.940	13.170	13.170	4,440,100
2025-04-15	13.460	13.470	13.160	13.200	13.200	3,630,200
2025-04-14	13.270	13.520	13.270	13.410	13.410	5,797,900
2025-04-11	12.950	13.380	12.950	13.270	13.270	7,201,700
2025-04-10	13.050	13.260	12.910	13.010	13.010	8,328,900
2025-04-09	12.160	13.020	11.500	12.900	12.900	10,796,200
2025-04-08	12.310	12.590	11.980	12.360	12.360	7,536,791
2025-04-07	13.130	13.130	12.460	12.460	12.460	5,610,900
2025-04-03	13.800	13.940	13.710	13.840	13.840	3,108,318
2025-04-02	13.840	13.980	13.760	13.900	13.900	2,770,400
2025-04-01	13.880	14.000	13.850	13.860	13.860	3,884,418
2025-03-31	13.800	13.950	13.690	13.880	13.880	4,324,600
2025-03-28	14.170	14.180	13.860	13.860	13.860	4,438,200
2025-03-27	14.200	14.280	13.930	14.000	14.000	6,088,344
2025-03-26	13.880	14.540	13.880	14.350	14.350	9,499,517
2025-03-25	14.070	14.070	13.830	13.880	13.880	5,025,800
2025-03-24	14.550	14.590	13.790	14.070	14.070	10,272,400
2025-03-21	14.850	14.960	14.560	14.560	14.560	8,164,480
2025-03-20	15.410	15.510	15.010	15.050	15.050	8,895,601
2025-03-19	15.180	15.500	15.030	15.350	15.350	10,966,000
2025-03-18	15.400	15.480	15.110	15.180	15.180	8,505,816
2025-03-17	14.940	15.400	14.840	15.230	15.230	12,442,702
2025-03-14	14.550	14.950	14.520	14.850	14.850	7,151,201
2025-03-13	14.880	14.970	14.400	14.600	14.600	8,240,700
2025-03-12	14.810	15.000	14.780	14.820	14.820	7,428,257
2025-03-11	14.600	14.880	14.580	14.780	14.780	5,924,600
2025-03-10	14.700	14.860	14.550	14.830	14.830	6,250,857
2025-03-07	15.150	15.150	14.600	14.650	14.650	10,680,600
2025-03-06	14.970	15.280	14.900	15.150	15.150	9,939,600
2025-03-05	14.850	14.970	14.650	14.890	14.890	7,469,900
2025-03-04	14.600	14.850	14.600	14.830	14.830	6,034,901
2025-03-03	14.670	14.940	14.610	14.690	14.690	9,165,668
2025-02-28	15.520	15.520	14.680	14.700	14.700	14,168,000
2025-02-27	16.080	16.080	15.400	15.600	15.600	17,614,082
2025-02-26	16.060	16.280	16.000	16.170	16.170	18,341,006
2025-02-25	15.960	16.590	15.850	16.400	16.400	30,698,169
2025-02-24	15.740	16.090	15.620	15.850	15.850	16,412,500
2025-02-21	15.600	15.960	15.430	15.790	15.790	15,742,505
2025-02-20	15.550	16.120	15.550	15.740	15.740	15,449,950
2025-02-19	15.390	15.780	15.390	15.730	15.730	13,851,500
2025-02-18	15.980	16.040	15.340	15.370	15.370	20,006,885
2025-02-17	16.900	16.900	16.050	16.250	16.250	25,200,194
2025-02-14	16.120	16.520	15.950	16.520	16.520	24,330,464
2025-02-13	16.240	17.120	16.000	16.390	16.390	48,366,408
2025-02-12	14.920	16.400	14.880	16.400	16.400	43,112,229
2025-02-11	15.210	15.240	14.810	14.910	14.910	12,450,084
2025-02-10	15.000	15.210	14.900	15.210	15.210	15,426,500
2025-02-07	15.300	15.300	14.790	14.990	14.990	21,607,391
2025-02-06	14.000	15.000	14.000	15.000	15.000	18,905,891
2025-02-05	13.900	14.210	13.900	14.180	14.180	8,170,200
2025-01-27	14.100	14.270	13.830	13.870	13.870	7,541,900
2025-01-24	13.900	14.250	13.710	14.070	14.070	8,986,900
2025-01-23	14.240	14.480	13.860	13.930	13.930	11,134,600

← NewerPage 7 of 21 · 1,218 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.