Shanghai Jinjiang International Travel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.408 | 1.410 | 1.393 | 1.405 | 1.404 | 13,300 |
| 2021-11-08 | 1.397 | 1.407 | 1.397 | 1.398 | 1.397 | 35,400 |
| 2021-11-05 | 1.382 | 1.397 | 1.382 | 1.394 | 1.393 | 6,500 |
| 2021-11-04 | 1.382 | 1.420 | 1.380 | 1.397 | 1.396 | 31,500 |
| 2021-11-03 | 1.361 | 1.398 | 1.361 | 1.382 | 1.381 | 41,000 |
| 2021-11-02 | 1.405 | 1.408 | 1.377 | 1.402 | 1.401 | 70,800 |
| 2021-11-01 | 1.409 | 1.415 | 1.408 | 1.413 | 1.412 | 36,800 |
| 2021-10-29 | 1.418 | 1.419 | 1.412 | 1.413 | 1.412 | 10,300 |
| 2021-10-28 | 1.413 | 1.428 | 1.410 | 1.414 | 1.413 | 49,210 |
| 2021-10-27 | 1.416 | 1.432 | 1.416 | 1.419 | 1.418 | 18,700 |
| 2021-10-26 | 1.420 | 1.430 | 1.419 | 1.421 | 1.420 | 16,386 |
| 2021-10-25 | 1.429 | 1.431 | 1.415 | 1.428 | 1.427 | 24,874 |
| 2021-10-22 | 1.415 | 1.430 | 1.414 | 1.428 | 1.427 | 24,174 |
| 2021-10-21 | 1.417 | 1.432 | 1.413 | 1.421 | 1.420 | 6,400 |
| 2021-10-20 | 1.429 | 1.429 | 1.413 | 1.428 | 1.427 | 25,500 |
| 2021-10-19 | 1.408 | 1.422 | 1.406 | 1.411 | 1.410 | 45,869 |
| 2021-10-18 | 1.411 | 1.416 | 1.405 | 1.416 | 1.415 | 31,300 |
| 2021-10-15 | 1.414 | 1.424 | 1.400 | 1.421 | 1.420 | 68,700 |
| 2021-10-14 | 1.410 | 1.423 | 1.404 | 1.423 | 1.422 | 31,500 |
← NewerPage 21 of 21 · 1,219 trading days
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.