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
2025-01-22	14.390	14.550	14.050	14.070	14.070	10,584,600
2025-01-21	14.850	14.880	14.260	14.580	14.580	13,259,200
2025-01-20	14.790	14.880	14.600	14.760	14.760	14,315,597
2025-01-17	14.890	14.900	14.420	14.600	14.600	20,482,536
2025-01-16	14.580	16.050	14.540	15.200	15.200	33,207,101
2025-01-15	14.710	14.930	14.460	14.610	14.610	22,060,161
2025-01-14	14.280	14.980	14.060	14.970	14.970	33,947,459
2025-01-13	14.040	15.150	13.950	14.280	14.280	41,607,764
2025-01-10	13.110	14.390	12.910	14.390	14.390	23,485,310
2025-01-09	12.910	13.220	12.850	13.080	13.080	8,309,900
2025-01-08	12.950	13.080	12.540	13.030	13.030	11,357,998
2025-01-07	12.730	12.970	12.650	12.970	12.970	9,835,055
2025-01-06	12.690	12.990	12.280	12.690	12.690	11,084,200
2025-01-03	13.720	13.780	12.790	12.820	12.820	14,740,300
2025-01-02	13.960	14.190	13.600	13.720	13.720	11,379,040
2024-12-31	14.510	14.570	13.950	13.980	13.980	12,658,200
2024-12-30	14.870	14.870	14.320	14.520	14.520	8,953,840
2024-12-27	14.590	14.970	14.500	14.760	14.760	11,732,146
2024-12-26	14.450	14.790	14.420	14.570	14.570	11,089,000
2024-12-25	15.080	15.080	14.230	14.490	14.490	16,266,491
2024-12-24	15.240	15.470	14.980	15.130	15.130	14,190,600
2024-12-23	16.410	16.430	15.190	15.240	15.240	17,590,800
2024-12-20	15.850	16.460	15.810	16.170	16.170	13,521,172
2024-12-19	16.300	16.500	15.920	15.930	15.930	18,239,024
2024-12-18	16.340	16.890	16.010	16.650	16.650	21,627,600
2024-12-17	17.650	17.900	16.230	16.350	16.350	27,062,460
2024-12-16	18.180	18.470	17.380	17.430	17.430	27,632,035
2024-12-13	18.000	19.500	17.880	18.480	18.480	39,615,746
2024-12-12	18.150	19.770	17.510	18.230	18.230	57,127,692
2024-12-11	16.540	18.190	16.530	18.190	18.190	44,395,437
2024-12-10	17.200	17.300	16.490	16.540	16.540	31,411,013
2024-12-09	15.930	17.030	15.930	16.820	16.820	42,143,872
2024-12-06	15.980	16.050	15.610	15.920	15.920	19,544,248
2024-12-05	15.700	15.910	15.600	15.870	15.870	15,994,154
2024-12-04	15.970	16.160	15.700	15.750	15.750	21,800,648
2024-12-03	16.130	16.250	15.840	16.040	16.040	27,747,243
2024-12-02	16.010	16.140	15.700	16.070	16.070	28,177,800
2024-11-29	15.830	16.160	15.550	15.910	15.910	30,064,202
2024-11-28	16.200	16.600	15.680	15.760	15.760	38,711,242
2024-11-27	15.810	17.250	15.810	16.400	16.400	52,185,691
2024-11-26	18.210	18.500	17.540	17.540	17.540	17,549,883
2024-11-25	21.550	21.570	19.490	19.490	19.490	50,028,586
2024-11-22	19.510	21.660	18.800	21.660	21.660	82,287,786
2024-11-21	19.380	19.690	18.180	19.690	19.690	72,735,682
2024-11-20	17.900	17.900	17.180	17.900	17.900	41,034,370
2024-11-19	14.120	16.270	14.120	16.270	16.270	20,120,261
2024-11-18	16.750	16.890	14.740	14.790	14.790	61,219,696
2024-11-15	14.600	16.380	14.520	16.380	16.380	40,830,020
2024-11-14	14.350	15.800	14.020	14.890	14.890	41,135,080
2024-11-13	14.400	14.950	14.100	14.510	14.510	27,593,726
2024-11-12	14.100	15.330	13.990	14.750	14.750	42,986,566
2024-11-11	13.670	13.980	13.380	13.970	13.970	18,243,333
2024-11-08	13.800	14.010	13.600	13.700	13.700	20,904,500
2024-11-07	13.430	13.690	13.240	13.610	13.610	19,269,888
2024-11-06	13.330	13.980	13.140	13.600	13.600	22,903,079
2024-11-05	13.130	13.500	13.000	13.320	13.320	16,324,562
2024-11-04	12.500	13.050	12.500	12.950	12.950	13,370,905
2024-11-01	14.140	14.160	12.920	12.920	12.920	35,452,000
2024-10-31	13.550	14.970	13.510	14.360	14.360	45,058,572
2024-10-30	13.500	13.960	13.200	13.690	13.690	30,188,941

← NewerPage 8 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.