Shanghai Jinjiang Shipping (Group) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.150 | 9.450 | 9.090 | 9.260 | 8.309 | 7,868,967 |
| 2024-07-26 | 9.100 | 9.180 | 9.080 | 9.160 | 8.219 | 3,217,887 |
| 2024-07-25 | 8.940 | 9.160 | 8.920 | 9.110 | 8.174 | 4,133,097 |
| 2024-07-24 | 8.970 | 9.080 | 8.930 | 8.980 | 8.057 | 3,618,181 |
| 2024-07-23 | 9.100 | 9.200 | 9.020 | 9.020 | 8.093 | 3,558,737 |
| 2024-07-22 | 9.180 | 9.190 | 9.070 | 9.110 | 8.174 | 2,678,428 |
| 2024-07-19 | 9.120 | 9.220 | 9.060 | 9.160 | 8.219 | 3,997,378 |
| 2024-07-18 | 9.070 | 9.260 | 8.900 | 9.190 | 8.246 | 8,213,770 |
| 2024-07-17 | 9.520 | 9.660 | 9.310 | 9.390 | 8.425 | 9,694,538 |
| 2024-07-16 | 9.330 | 9.680 | 9.320 | 9.540 | 8.560 | 8,258,954 |
| 2024-07-15 | 9.270 | 9.490 | 9.170 | 9.440 | 8.470 | 7,565,364 |
| 2024-07-12 | 9.260 | 9.280 | 9.150 | 9.260 | 8.309 | 4,690,694 |
| 2024-07-11 | 9.110 | 9.200 | 9.090 | 9.190 | 8.246 | 4,285,234 |
| 2024-07-10 | 9.080 | 9.150 | 8.970 | 8.980 | 8.057 | 2,845,746 |
| 2024-07-09 | 9.000 | 9.150 | 8.820 | 9.100 | 8.165 | 4,639,532 |
| 2024-07-08 | 9.370 | 9.380 | 8.980 | 8.990 | 8.066 | 5,482,066 |
| 2024-07-05 | 9.320 | 9.320 | 9.320 | 9.320 | 8.363 | 0 |
| 2024-07-04 | 9.550 | 9.570 | 9.320 | 9.320 | 8.363 | 5,253,016 |
| 2024-07-03 | 9.650 | 9.680 | 9.500 | 9.520 | 8.542 | 5,348,209 |
| 2024-07-02 | 9.630 | 9.780 | 9.570 | 9.730 | 8.730 | 6,660,667 |
| 2024-07-01 | 9.550 | 9.650 | 9.490 | 9.630 | 8.641 | 3,933,454 |
| 2024-06-28 | 9.500 | 9.660 | 9.430 | 9.560 | 8.578 | 5,071,689 |
| 2024-06-27 | 9.650 | 9.690 | 9.450 | 9.490 | 8.515 | 4,344,149 |
| 2024-06-26 | 9.460 | 9.660 | 9.340 | 9.650 | 8.659 | 4,670,828 |
| 2024-06-25 | 9.490 | 9.580 | 9.450 | 9.520 | 8.542 | 3,597,629 |
| 2024-06-24 | 9.820 | 9.830 | 9.480 | 9.480 | 8.506 | 7,807,787 |
| 2024-06-21 | 10.070 | 10.080 | 9.820 | 9.850 | 8.838 | 7,480,519 |
| 2024-06-20 | 10.320 | 10.420 | 10.090 | 10.110 | 9.071 | 8,486,589 |
| 2024-06-19 | 10.480 | 10.530 | 10.330 | 10.330 | 9.269 | 6,645,355 |
| 2024-06-18 | 10.280 | 10.500 | 10.280 | 10.480 | 9.403 | 9,240,379 |
| 2024-06-17 | 10.420 | 10.480 | 10.260 | 10.280 | 9.224 | 9,171,737 |
| 2024-06-14 | 10.410 | 10.540 | 10.210 | 10.500 | 9.421 | 15,270,644 |
| 2024-06-13 | 10.490 | 10.680 | 10.440 | 10.630 | 9.280 | 12,642,584 |
| 2024-06-12 | 10.330 | 10.600 | 10.300 | 10.520 | 9.184 | 13,722,799 |
| 2024-06-11 | 10.830 | 10.830 | 10.280 | 10.390 | 9.071 | 21,819,290 |
| 2024-06-07 | 10.470 | 10.930 | 10.420 | 10.840 | 9.464 | 19,488,942 |
| 2024-06-06 | 10.620 | 10.950 | 10.600 | 10.660 | 9.307 | 23,736,891 |
| 2024-06-05 | 10.740 | 10.950 | 10.580 | 10.630 | 9.280 | 21,525,335 |
| 2024-06-04 | 10.420 | 10.670 | 10.240 | 10.650 | 9.298 | 14,914,303 |
| 2024-06-03 | 10.570 | 10.900 | 10.460 | 10.630 | 9.280 | 19,217,806 |
| 2024-05-31 | 10.370 | 10.520 | 10.340 | 10.450 | 9.123 | 8,700,582 |
| 2024-05-30 | 10.600 | 10.610 | 10.300 | 10.330 | 9.019 | 12,954,903 |
| 2024-05-29 | 10.830 | 10.840 | 10.610 | 10.650 | 9.298 | 12,263,177 |
| 2024-05-28 | 10.770 | 11.180 | 10.660 | 10.840 | 9.464 | 20,527,463 |
| 2024-05-27 | 10.500 | 10.880 | 10.480 | 10.870 | 9.490 | 20,645,135 |
| 2024-05-24 | 10.400 | 10.590 | 10.360 | 10.420 | 9.097 | 7,312,282 |
| 2024-05-23 | 10.630 | 10.780 | 10.500 | 10.520 | 9.184 | 10,940,000 |
| 2024-05-22 | 10.690 | 10.780 | 10.600 | 10.630 | 9.280 | 8,291,052 |
| 2024-05-21 | 10.900 | 10.900 | 10.680 | 10.760 | 9.394 | 9,507,425 |
| 2024-05-20 | 10.550 | 10.870 | 10.530 | 10.870 | 9.490 | 15,994,922 |
| 2024-05-17 | 10.500 | 10.610 | 10.470 | 10.560 | 9.219 | 10,357,700 |
| 2024-05-16 | 10.780 | 10.840 | 10.580 | 10.580 | 9.237 | 12,064,896 |
| 2024-05-15 | 10.780 | 10.930 | 10.660 | 10.690 | 9.333 | 14,191,033 |
| 2024-05-14 | 11.130 | 11.170 | 10.850 | 10.890 | 9.507 | 24,581,471 |
| 2024-05-13 | 10.910 | 11.350 | 10.750 | 11.260 | 9.830 | 37,842,798 |
| 2024-05-10 | 10.890 | 11.030 | 10.760 | 10.930 | 9.542 | 23,262,800 |
| 2024-05-09 | 10.340 | 10.960 | 10.340 | 10.890 | 9.507 | 35,083,676 |
| 2024-05-08 | 10.440 | 10.460 | 10.260 | 10.320 | 9.010 | 10,112,293 |
| 2024-05-07 | 10.430 | 10.470 | 10.310 | 10.450 | 9.123 | 10,644,356 |
| 2024-05-06 | 10.220 | 10.440 | 10.220 | 10.430 | 9.106 | 16,893,533 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.6120 CNY |
| 2025-11-18 | 0.2000 CNY |
| 2025-06-17 | 0.2880 CNY |
| 2024-11-15 | 0.1100 CNY |
| 2024-06-14 | 0.2870 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.