Shanghai Jinjiang Shipping (Group) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10.690 | 11.000 | 10.620 | 10.900 | 9.889 | 26,116,574 |
| 2025-04-25 | 10.430 | 10.850 | 10.390 | 10.710 | 9.717 | 23,974,781 |
| 2025-04-24 | 10.570 | 10.640 | 10.330 | 10.350 | 9.390 | 21,952,164 |
| 2025-04-23 | 10.800 | 10.940 | 10.560 | 10.620 | 9.635 | 30,260,320 |
| 2025-04-22 | 10.550 | 11.190 | 10.550 | 10.860 | 9.853 | 41,150,035 |
| 2025-04-21 | 10.550 | 10.850 | 10.550 | 10.590 | 9.608 | 24,355,848 |
| 2025-04-18 | 10.900 | 11.050 | 10.550 | 10.550 | 9.572 | 34,580,913 |
| 2025-04-17 | 10.960 | 11.140 | 10.550 | 11.110 | 10.080 | 48,470,686 |
| 2025-04-16 | 11.500 | 11.660 | 10.770 | 11.040 | 10.016 | 66,761,787 |
| 2025-04-15 | 11.200 | 11.520 | 11.200 | 11.520 | 10.452 | 28,036,725 |
| 2025-04-14 | 10.420 | 10.760 | 10.220 | 10.470 | 9.499 | 58,141,038 |
| 2025-04-11 | 11.500 | 12.000 | 10.620 | 10.720 | 9.726 | 99,031,422 |
| 2025-04-10 | 11.020 | 11.020 | 11.020 | 11.020 | 9.998 | 13,724,199 |
| 2025-04-09 | 9.170 | 10.020 | 8.920 | 10.020 | 9.091 | 21,179,290 |
| 2025-04-08 | 8.980 | 9.270 | 8.950 | 9.110 | 8.265 | 13,410,728 |
| 2025-04-07 | 9.400 | 9.540 | 8.810 | 8.870 | 8.047 | 16,632,605 |
| 2025-04-03 | 9.600 | 9.820 | 9.540 | 9.790 | 8.882 | 10,722,980 |
| 2025-04-02 | 9.650 | 9.740 | 9.630 | 9.680 | 8.782 | 7,704,918 |
| 2025-04-01 | 9.570 | 9.770 | 9.510 | 9.680 | 8.782 | 15,722,710 |
| 2025-03-31 | 9.330 | 9.500 | 9.290 | 9.490 | 8.610 | 10,508,150 |
| 2025-03-28 | 9.370 | 9.430 | 9.310 | 9.340 | 8.474 | 4,220,700 |
| 2025-03-27 | 9.450 | 9.480 | 9.350 | 9.400 | 8.528 | 4,248,033 |
| 2025-03-26 | 9.480 | 9.540 | 9.440 | 9.450 | 8.574 | 5,850,589 |
| 2025-03-25 | 9.430 | 9.480 | 9.360 | 9.470 | 8.592 | 6,700,741 |
| 2025-03-24 | 9.480 | 9.560 | 9.290 | 9.420 | 8.546 | 9,099,691 |
| 2025-03-21 | 9.400 | 9.570 | 9.400 | 9.470 | 8.592 | 11,817,936 |
| 2025-03-20 | 9.330 | 9.540 | 9.320 | 9.440 | 8.565 | 10,316,897 |
| 2025-03-19 | 9.350 | 9.420 | 9.280 | 9.320 | 8.456 | 7,677,711 |
| 2025-03-18 | 9.380 | 9.510 | 9.260 | 9.420 | 8.546 | 12,280,183 |
| 2025-03-17 | 9.250 | 9.400 | 9.240 | 9.340 | 8.474 | 11,753,822 |
| 2025-03-14 | 9.030 | 9.260 | 9.010 | 9.210 | 8.356 | 13,449,720 |
| 2025-03-13 | 9.100 | 9.120 | 8.990 | 9.020 | 8.184 | 11,123,800 |
| 2025-03-12 | 9.050 | 9.280 | 8.990 | 9.120 | 8.274 | 13,446,798 |
| 2025-03-11 | 9.090 | 9.120 | 8.970 | 9.040 | 8.202 | 6,701,000 |
| 2025-03-10 | 9.100 | 9.170 | 9.080 | 9.130 | 8.283 | 4,206,676 |
| 2025-03-07 | 9.110 | 9.140 | 9.060 | 9.090 | 8.247 | 3,594,711 |
| 2025-03-06 | 9.050 | 9.120 | 9.030 | 9.120 | 8.274 | 3,860,319 |
| 2025-03-05 | 9.050 | 9.080 | 9.000 | 9.060 | 8.220 | 3,256,338 |
| 2025-03-04 | 9.040 | 9.100 | 9.010 | 9.090 | 8.247 | 4,005,938 |
| 2025-03-03 | 9.140 | 9.180 | 9.040 | 9.060 | 8.220 | 7,595,800 |
| 2025-02-28 | 9.230 | 9.260 | 9.120 | 9.150 | 8.301 | 3,713,100 |
| 2025-02-27 | 9.250 | 9.300 | 9.190 | 9.250 | 8.392 | 3,664,485 |
| 2025-02-26 | 9.180 | 9.280 | 9.180 | 9.270 | 8.410 | 3,750,664 |
| 2025-02-25 | 9.210 | 9.250 | 9.170 | 9.170 | 8.320 | 3,587,767 |
| 2025-02-24 | 9.210 | 9.270 | 9.200 | 9.230 | 8.374 | 3,467,700 |
| 2025-02-21 | 9.240 | 9.250 | 9.150 | 9.240 | 8.383 | 4,276,700 |
| 2025-02-20 | 9.250 | 9.270 | 9.200 | 9.250 | 8.392 | 3,632,900 |
| 2025-02-19 | 9.220 | 9.290 | 9.220 | 9.260 | 8.401 | 3,031,150 |
| 2025-02-18 | 9.360 | 9.410 | 9.210 | 9.250 | 8.392 | 4,778,459 |
| 2025-02-17 | 9.350 | 9.380 | 9.260 | 9.360 | 8.492 | 5,226,202 |
| 2025-02-14 | 9.380 | 9.420 | 9.310 | 9.340 | 8.474 | 3,472,366 |
| 2025-02-13 | 9.430 | 9.460 | 9.370 | 9.380 | 8.510 | 4,355,936 |
| 2025-02-12 | 9.380 | 9.430 | 9.360 | 9.430 | 8.556 | 3,936,624 |
| 2025-02-11 | 9.440 | 9.450 | 9.350 | 9.410 | 8.537 | 4,350,736 |
| 2025-02-10 | 9.430 | 9.470 | 9.380 | 9.400 | 8.528 | 4,615,494 |
| 2025-02-07 | 9.410 | 9.480 | 9.330 | 9.420 | 8.546 | 5,756,038 |
| 2025-02-06 | 9.370 | 9.430 | 9.320 | 9.410 | 8.537 | 4,333,462 |
| 2025-02-05 | 9.520 | 9.550 | 9.370 | 9.400 | 8.528 | 4,256,597 |
| 2025-01-27 | 9.430 | 9.550 | 9.430 | 9.480 | 8.601 | 3,392,367 |
| 2025-01-24 | 9.420 | 9.500 | 9.370 | 9.400 | 8.528 | 3,199,026 |
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.