Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.480	1.487	1.478	1.485	1.484	79,623
2022-02-07	1.470	1.482	1.460	1.482	1.481	63,000
2022-01-28	1.478	1.478	1.462	1.472	1.471	25,348
2022-01-27	1.489	1.489	1.465	1.470	1.469	32,100
2022-01-26	1.459	1.480	1.458	1.475	1.474	74,970
2022-01-25	1.461	1.473	1.452	1.472	1.471	102,400
2022-01-24	1.448	1.479	1.448	1.463	1.462	157,700
2022-01-21	1.441	1.456	1.441	1.456	1.455	57,999
2022-01-20	1.455	1.455	1.441	1.441	1.440	16,200
2022-01-19	1.450	1.455	1.444	1.450	1.449	19,000
2022-01-18	1.450	1.453	1.450	1.453	1.452	6,100
2022-01-17	1.453	1.453	1.445	1.452	1.451	29,600
2022-01-14	1.431	1.453	1.431	1.449	1.448	8,500
2022-01-13	1.450	1.460	1.441	1.441	1.440	14,700
2022-01-12	1.440	1.456	1.440	1.456	1.455	50,900
2022-01-11	1.433	1.444	1.422	1.442	1.441	48,500
2022-01-10	1.438	1.456	1.438	1.441	1.440	29,200
2022-01-07	1.455	1.455	1.439	1.441	1.440	36,848
2022-01-06	1.454	1.456	1.439	1.450	1.449	48,960
2022-01-05	1.431	1.462	1.421	1.454	1.453	162,133
2022-01-04	1.425	1.427	1.414	1.427	1.426	82,001
2021-12-31	1.422	1.427	1.400	1.427	1.426	147,029
2021-12-30	1.418	1.428	1.400	1.428	1.427	119,533
2021-12-29	1.432	1.432	1.413	1.431	1.430	23,300
2021-12-28	1.431	1.432	1.421	1.432	1.431	32,600
2021-12-27	1.425	1.431	1.404	1.430	1.429	37,900
2021-12-24	1.420	1.425	1.420	1.425	1.424	1,600
2021-12-23	1.417	1.419	1.405	1.417	1.416	55,580
2021-12-22	1.415	1.432	1.414	1.420	1.419	13,000
2021-12-21	1.423	1.435	1.403	1.432	1.431	39,600
2021-12-20	1.420	1.426	1.414	1.426	1.425	10,200
2021-12-17	1.431	1.431	1.409	1.422	1.421	117,100
2021-12-16	1.433	1.450	1.428	1.434	1.433	24,600
2021-12-15	1.430	1.448	1.430	1.432	1.431	21,800
2021-12-14	1.433	1.450	1.433	1.435	1.434	16,500
2021-12-13	1.433	1.450	1.430	1.437	1.436	52,939
2021-12-10	1.447	1.453	1.422	1.437	1.436	38,450
2021-12-09	1.442	1.468	1.442	1.455	1.454	22,900
2021-12-08	1.450	1.460	1.448	1.460	1.459	12,700
2021-12-07	1.469	1.469	1.448	1.458	1.457	10,800
2021-12-06	1.462	1.477	1.451	1.462	1.461	22,200
2021-12-03	1.444	1.462	1.438	1.462	1.461	37,575
2021-12-02	1.448	1.466	1.447	1.451	1.450	45,900
2021-12-01	1.432	1.454	1.432	1.454	1.453	34,100
2021-11-30	1.469	1.469	1.449	1.449	1.448	42,700
2021-11-29	1.450	1.488	1.446	1.470	1.469	82,300
2021-11-26	1.485	1.486	1.468	1.469	1.468	40,154
2021-11-25	1.476	1.485	1.472	1.485	1.484	119,865
2021-11-24	1.467	1.478	1.446	1.466	1.465	57,800
2021-11-23	1.466	1.473	1.455	1.467	1.466	62,580
2021-11-22	1.438	1.460	1.438	1.455	1.454	103,994
2021-11-19	1.441	1.454	1.441	1.449	1.448	23,500
2021-11-18	1.458	1.460	1.440	1.447	1.446	40,540
2021-11-17	1.397	1.480	1.395	1.456	1.455	211,832
2021-11-16	1.413	1.416	1.396	1.409	1.408	24,687
2021-11-15	1.400	1.416	1.399	1.399	1.398	36,000
2021-11-12	1.410	1.410	1.400	1.408	1.407	5,600
2021-11-11	1.391	1.425	1.388	1.425	1.424	20,400
2021-11-10	1.405	1.435	1.388	1.404	1.403	47,200
2021-11-09	1.408	1.410	1.393	1.405	1.404	13,300

← NewerPage 20 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.