Shanghai Jinjiang International Travel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	1.309	1.372	1.309	1.351	1.350	147,400
2022-11-02	1.281	1.305	1.281	1.300	1.299	47,600
2022-11-01	1.300	1.300	1.262	1.295	1.294	54,000
2022-10-31	1.275	1.297	1.251	1.253	1.252	71,100
2022-10-28	1.301	1.306	1.280	1.283	1.282	83,700
2022-10-27	1.325	1.326	1.306	1.326	1.325	16,400
2022-10-26	1.320	1.340	1.292	1.323	1.322	143,990
2022-10-25	1.311	1.329	1.276	1.300	1.299	77,600
2022-10-24	1.342	1.342	1.310	1.310	1.309	64,300
2022-10-21	1.331	1.342	1.331	1.342	1.341	41,700
2022-10-20	1.317	1.338	1.316	1.337	1.336	25,000
2022-10-19	1.324	1.335	1.315	1.335	1.334	22,100
2022-10-18	1.339	1.340	1.322	1.329	1.328	99,300
2022-10-17	1.335	1.335	1.313	1.318	1.317	6,600
2022-10-14	1.329	1.338	1.329	1.334	1.333	29,000
2022-10-13	1.338	1.338	1.316	1.329	1.328	14,800
2022-10-12	1.316	1.338	1.300	1.336	1.335	75,600
2022-10-11	1.320	1.322	1.290	1.318	1.317	18,500
2022-10-10	1.311	1.311	1.301	1.308	1.307	91,900
2022-09-30	1.310	1.320	1.302	1.312	1.311	27,700
2022-09-29	1.313	1.324	1.312	1.316	1.315	21,800
2022-09-28	1.341	1.341	1.299	1.310	1.309	90,600
2022-09-27	1.321	1.336	1.298	1.333	1.332	190,600
2022-09-26	1.373	1.407	1.316	1.318	1.317	245,900
2022-09-23	1.436	1.436	1.373	1.390	1.389	214,400
2022-09-22	1.437	1.445	1.434	1.443	1.442	37,530
2022-09-21	1.449	1.449	1.437	1.445	1.444	16,900
2022-09-20	1.435	1.445	1.435	1.444	1.443	31,800
2022-09-19	1.437	1.446	1.437	1.445	1.444	11,200
2022-09-16	1.448	1.448	1.433	1.446	1.445	25,609
2022-09-15	1.441	1.449	1.431	1.448	1.447	56,400
2022-09-14	1.436	1.450	1.436	1.447	1.446	49,700
2022-09-13	1.450	1.450	1.435	1.450	1.449	51,300
2022-09-09	1.444	1.450	1.444	1.450	1.449	29,000
2022-09-08	1.458	1.460	1.431	1.435	1.434	69,700
2022-09-07	1.455	1.462	1.444	1.455	1.454	89,300
2022-09-06	1.459	1.462	1.445	1.458	1.457	97,000
2022-09-05	1.450	1.465	1.446	1.454	1.453	66,200
2022-09-02	1.458	1.460	1.450	1.452	1.451	42,500
2022-09-01	1.453	1.461	1.451	1.461	1.460	20,000
2022-08-31	1.465	1.465	1.448	1.455	1.454	40,952
2022-08-30	1.455	1.466	1.451	1.455	1.454	79,600
2022-08-29	1.452	1.469	1.451	1.456	1.455	26,100
2022-08-26	1.451	1.469	1.450	1.462	1.461	37,400
2022-08-25	1.460	1.460	1.450	1.457	1.456	69,333
2022-08-24	1.457	1.466	1.448	1.451	1.450	114,900
2022-08-23	1.460	1.475	1.457	1.460	1.459	69,230
2022-08-22	1.474	1.476	1.465	1.465	1.464	81,948
2022-08-19	1.475	1.475	1.465	1.474	1.473	76,207
2022-08-18	1.473	1.478	1.465	1.475	1.474	42,429
2022-08-17	1.490	1.490	1.469	1.475	1.474	95,570
2022-08-16	1.476	1.487	1.470	1.484	1.483	20,500
2022-08-15	1.479	1.487	1.478	1.486	1.485	60,200
2022-08-12	1.472	1.483	1.472	1.482	1.481	30,480
2022-08-11	1.460	1.487	1.459	1.480	1.479	92,380
2022-08-10	1.467	1.467	1.458	1.466	1.465	20,900
2022-08-09	1.463	1.464	1.455	1.464	1.463	14,100
2022-08-08	1.466	1.471	1.452	1.465	1.464	53,670
2022-08-05	1.476	1.476	1.463	1.470	1.469	19,911
2022-08-04	1.465	1.471	1.460	1.466	1.465	36,800

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.0007 CNY
2022-07-18	0.0008 CNY
2021-07-12	0.0021 CNY
2020-07-09	0.0339 CNY
2019-07-09	0.0348 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.