Jiangsu Jinji Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.550 | 5.620 | 5.430 | 5.450 | 5.444 | 4,004,689 |
| 2024-07-23 | 5.760 | 5.850 | 5.550 | 5.610 | 5.604 | 4,811,794 |
| 2024-07-22 | 5.780 | 5.820 | 5.660 | 5.790 | 5.784 | 2,883,300 |
| 2024-07-19 | 5.670 | 5.870 | 5.560 | 5.720 | 5.714 | 4,273,300 |
| 2024-07-18 | 5.620 | 5.700 | 5.420 | 5.660 | 5.654 | 4,156,400 |
| 2024-07-17 | 5.790 | 5.850 | 5.640 | 5.640 | 5.634 | 4,416,000 |
| 2024-07-16 | 5.960 | 5.980 | 5.770 | 5.840 | 5.834 | 5,106,500 |
| 2024-07-15 | 5.930 | 6.180 | 5.810 | 5.960 | 5.953 | 7,028,000 |
| 2024-07-12 | 6.070 | 6.170 | 5.960 | 5.980 | 5.973 | 4,667,900 |
| 2024-07-11 | 5.790 | 6.220 | 5.790 | 6.130 | 6.103 | 8,740,294 |
| 2024-07-10 | 5.920 | 5.950 | 5.750 | 5.760 | 5.735 | 4,397,800 |
| 2024-07-09 | 5.820 | 5.950 | 5.640 | 5.930 | 5.904 | 4,724,000 |
| 2024-07-08 | 6.050 | 6.150 | 5.800 | 5.820 | 5.795 | 4,206,802 |
| 2024-07-05 | 5.980 | 6.080 | 5.870 | 6.050 | 6.024 | 3,643,868 |
| 2024-07-04 | 6.150 | 6.190 | 5.950 | 5.980 | 5.954 | 3,244,100 |
| 2024-07-03 | 6.250 | 6.270 | 6.130 | 6.150 | 6.123 | 2,589,100 |
| 2024-07-02 | 6.240 | 6.360 | 6.200 | 6.240 | 6.213 | 3,079,100 |
| 2024-07-01 | 6.190 | 6.300 | 6.060 | 6.240 | 6.213 | 3,782,200 |
| 2024-06-28 | 6.310 | 6.390 | 6.180 | 6.210 | 6.183 | 4,201,800 |
| 2024-06-27 | 6.330 | 6.500 | 6.250 | 6.270 | 6.243 | 4,613,400 |
| 2024-06-26 | 6.040 | 6.420 | 5.960 | 6.400 | 6.372 | 5,097,582 |
| 2024-06-25 | 6.030 | 6.150 | 5.970 | 6.050 | 6.024 | 3,845,200 |
| 2024-06-24 | 6.280 | 6.280 | 5.950 | 5.990 | 5.964 | 5,989,500 |
| 2024-06-21 | 6.400 | 6.440 | 6.150 | 6.340 | 6.312 | 3,669,819 |
| 2024-06-20 | 6.590 | 6.630 | 6.340 | 6.360 | 6.332 | 4,596,500 |
| 2024-06-19 | 6.630 | 6.720 | 6.550 | 6.610 | 6.581 | 3,064,200 |
| 2024-06-18 | 6.520 | 6.670 | 6.450 | 6.630 | 6.601 | 4,582,400 |
| 2024-06-17 | 6.630 | 6.650 | 6.460 | 6.500 | 6.472 | 4,262,300 |
| 2024-06-14 | 6.620 | 6.660 | 6.490 | 6.630 | 6.601 | 3,236,900 |
| 2024-06-13 | 6.750 | 6.860 | 6.610 | 6.630 | 6.601 | 4,067,800 |
| 2024-06-12 | 6.690 | 6.870 | 6.660 | 6.760 | 6.731 | 4,000,000 |
| 2024-06-11 | 6.530 | 6.700 | 6.380 | 6.690 | 6.661 | 4,997,400 |
| 2024-06-07 | 6.360 | 6.650 | 6.350 | 6.550 | 6.521 | 6,286,793 |
| 2024-06-06 | 6.660 | 6.710 | 6.190 | 6.280 | 6.253 | 8,878,100 |
| 2024-06-05 | 6.800 | 6.800 | 6.640 | 6.670 | 6.641 | 4,432,300 |
| 2024-06-04 | 6.930 | 6.930 | 6.700 | 6.780 | 6.750 | 6,100,900 |
| 2024-06-03 | 7.160 | 7.170 | 6.900 | 6.960 | 6.930 | 7,025,500 |
| 2024-05-31 | 7.040 | 7.370 | 6.940 | 7.190 | 7.159 | 6,463,401 |
| 2024-05-30 | 6.960 | 7.070 | 6.900 | 6.950 | 6.920 | 3,402,700 |
| 2024-05-29 | 6.980 | 7.090 | 6.920 | 6.980 | 6.950 | 3,633,700 |
| 2024-05-28 | 7.000 | 7.130 | 6.960 | 6.980 | 6.950 | 4,295,200 |
| 2024-05-27 | 7.150 | 7.150 | 6.890 | 7.070 | 7.039 | 5,387,000 |
| 2024-05-24 | 7.150 | 7.210 | 7.040 | 7.070 | 7.039 | 4,831,400 |
| 2024-05-23 | 7.380 | 7.390 | 7.050 | 7.120 | 7.089 | 6,975,688 |
| 2024-05-22 | 7.360 | 7.480 | 7.320 | 7.360 | 7.328 | 5,228,871 |
| 2024-05-21 | 7.430 | 7.450 | 7.310 | 7.360 | 7.328 | 5,474,800 |
| 2024-05-20 | 7.480 | 7.540 | 7.400 | 7.480 | 7.447 | 8,517,001 |
| 2024-05-17 | 7.440 | 7.630 | 7.380 | 7.520 | 7.487 | 9,950,300 |
| 2024-05-16 | 7.240 | 7.500 | 7.220 | 7.380 | 7.348 | 8,445,185 |
| 2024-05-15 | 7.230 | 7.320 | 7.110 | 7.240 | 7.208 | 6,158,708 |
| 2024-05-14 | 7.180 | 7.340 | 7.180 | 7.280 | 7.248 | 7,623,900 |
| 2024-05-13 | 7.390 | 7.390 | 7.060 | 7.180 | 7.149 | 9,639,400 |
| 2024-05-10 | 7.660 | 7.740 | 7.310 | 7.390 | 7.358 | 15,302,800 |
| 2024-05-09 | 8.010 | 8.090 | 7.640 | 7.680 | 7.647 | 23,808,331 |
| 2024-05-08 | 8.200 | 8.720 | 7.990 | 8.010 | 7.975 | 33,982,813 |
| 2024-05-07 | 7.880 | 8.220 | 7.690 | 8.190 | 8.154 | 18,056,830 |
| 2024-05-06 | 7.440 | 7.950 | 7.430 | 7.910 | 7.876 | 14,034,663 |
| 2024-04-30 | 7.380 | 7.530 | 7.280 | 7.360 | 7.328 | 8,383,900 |
| 2024-04-29 | 7.320 | 7.470 | 7.270 | 7.370 | 7.338 | 9,475,700 |
| 2024-04-26 | 7.220 | 7.430 | 7.060 | 7.330 | 7.298 | 10,058,331 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-11 | 0.0100 CNY |
| 2024-07-12 | 0.0200 CNY |
| 2023-07-03 | 0.0200 CNY |
| 2022-07-01 | 0.0300 CNY |
| 2021-06-11 | 0.0200 CNY |
| 2020-07-07 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.