Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	1.472	1.473	1.455	1.466	1.465	31,100
2022-08-02	1.457	1.472	1.452	1.457	1.456	68,600
2022-08-01	1.465	1.466	1.457	1.466	1.465	51,600
2022-07-29	1.488	1.488	1.467	1.468	1.467	37,300
2022-07-28	1.464	1.484	1.464	1.481	1.480	69,700
2022-07-27	1.482	1.482	1.462	1.475	1.474	22,200
2022-07-26	1.455	1.483	1.455	1.474	1.473	63,400
2022-07-25	1.458	1.465	1.451	1.465	1.464	54,400
2022-07-22	1.463	1.468	1.461	1.465	1.464	20,533
2022-07-21	1.474	1.474	1.455	1.468	1.467	18,400
2022-07-20	1.465	1.469	1.454	1.469	1.468	80,600
2022-07-19	1.464	1.480	1.456	1.464	1.463	56,850
2022-07-18	1.468	1.468	1.453	1.460	1.459	52,519
2022-07-15	1.457	1.480	1.457	1.461	1.460	71,500
2022-07-14	1.473	1.484	1.461	1.478	1.477	78,900
2022-07-13	1.451	1.478	1.451	1.466	1.465	40,700
2022-07-12	1.455	1.465	1.455	1.455	1.454	6,100
2022-07-11	1.464	1.469	1.446	1.466	1.465	80,993
2022-07-08	1.477	1.479	1.473	1.477	1.476	35,900
2022-07-07	1.454	1.475	1.444	1.472	1.471	66,900
2022-07-06	1.479	1.479	1.459	1.468	1.467	78,570
2022-07-05	1.455	1.476	1.455	1.460	1.459	43,300
2022-07-04	1.469	1.473	1.454	1.454	1.453	82,100
2022-07-01	1.488	1.488	1.464	1.473	1.472	134,400
2022-06-30	1.478	1.496	1.478	1.495	1.494	283,151
2022-06-29	1.471	1.476	1.458	1.465	1.464	175,900
2022-06-28	1.440	1.466	1.440	1.466	1.465	121,187
2022-06-27	1.421	1.449	1.421	1.445	1.444	185,567
2022-06-24	1.424	1.430	1.417	1.426	1.425	65,601
2022-06-23	1.400	1.427	1.390	1.427	1.426	118,700
2022-06-22	1.405	1.408	1.401	1.402	1.401	56,601
2022-06-21	1.403	1.408	1.401	1.407	1.406	9,200
2022-06-20	1.428	1.428	1.400	1.407	1.406	30,200
2022-06-17	1.425	1.425	1.411	1.413	1.412	52,701
2022-06-16	1.438	1.438	1.416	1.420	1.419	45,400
2022-06-15	1.427	1.446	1.405	1.438	1.437	215,280
2022-06-14	1.410	1.420	1.402	1.420	1.419	15,201
2022-06-13	1.414	1.420	1.401	1.405	1.404	14,400
2022-06-10	1.424	1.424	1.408	1.415	1.414	9,500
2022-06-09	1.425	1.425	1.404	1.406	1.405	21,800
2022-06-08	1.423	1.425	1.412	1.425	1.424	51,933
2022-06-07	1.417	1.425	1.416	1.424	1.423	42,100
2022-06-06	1.401	1.423	1.401	1.420	1.419	104,700
2022-06-02	1.412	1.424	1.412	1.415	1.414	86,933
2022-06-01	1.400	1.422	1.400	1.418	1.417	80,500
2022-05-31	1.406	1.413	1.405	1.412	1.411	107,310
2022-05-30	1.395	1.406	1.380	1.406	1.405	99,300
2022-05-27	1.396	1.408	1.395	1.404	1.403	31,393
2022-05-26	1.408	1.408	1.396	1.405	1.404	42,500
2022-05-25	1.395	1.405	1.395	1.405	1.404	35,800
2022-05-24	1.398	1.410	1.392	1.405	1.404	96,252
2022-05-23	1.394	1.394	1.385	1.393	1.392	38,000
2022-05-20	1.395	1.400	1.388	1.395	1.394	61,852
2022-05-19	1.381	1.396	1.381	1.389	1.388	20,800
2022-05-18	1.385	1.397	1.381	1.384	1.383	52,600
2022-05-17	1.390	1.390	1.369	1.385	1.384	99,800
2022-05-16	1.398	1.404	1.389	1.390	1.389	33,200
2022-05-13	1.384	1.398	1.384	1.387	1.386	28,600
2022-05-12	1.391	1.401	1.385	1.385	1.384	105,600
2022-05-11	1.400	1.402	1.400	1.400	1.399	15,100

← NewerPage 18 of 21 · 1,218 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.