Jiangsu Jinji Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.000 | 7.190 | 7.000 | 7.110 | 7.079 | 7,625,601 |
| 2024-04-24 | 6.670 | 7.080 | 6.670 | 7.080 | 7.049 | 8,794,560 |
| 2024-04-23 | 6.460 | 6.740 | 6.460 | 6.640 | 6.611 | 5,995,412 |
| 2024-04-22 | 6.590 | 6.660 | 6.350 | 6.460 | 6.432 | 6,653,812 |
| 2024-04-19 | 6.700 | 6.800 | 6.580 | 6.680 | 6.651 | 6,147,394 |
| 2024-04-18 | 6.780 | 6.870 | 6.500 | 6.710 | 6.681 | 9,458,800 |
| 2024-04-17 | 6.210 | 6.820 | 6.210 | 6.820 | 6.790 | 9,842,300 |
| 2024-04-16 | 6.600 | 6.750 | 6.070 | 6.120 | 6.093 | 11,291,438 |
| 2024-04-15 | 7.240 | 7.260 | 6.510 | 6.720 | 6.691 | 11,966,757 |
| 2024-04-12 | 7.310 | 7.450 | 7.220 | 7.250 | 7.218 | 5,809,125 |
| 2024-04-11 | 7.310 | 7.530 | 7.250 | 7.330 | 7.298 | 6,396,569 |
| 2024-04-10 | 7.830 | 7.840 | 7.270 | 7.400 | 7.368 | 10,163,325 |
| 2024-04-09 | 7.610 | 7.960 | 7.530 | 7.840 | 7.806 | 10,526,000 |
| 2024-04-08 | 8.170 | 8.270 | 7.770 | 7.780 | 7.746 | 13,725,300 |
| 2024-04-03 | 8.980 | 9.150 | 8.370 | 8.420 | 8.383 | 18,892,500 |
| 2024-04-02 | 8.520 | 9.150 | 8.520 | 8.860 | 8.821 | 19,686,083 |
| 2024-04-01 | 8.080 | 8.650 | 8.080 | 8.570 | 8.533 | 13,455,900 |
| 2024-03-29 | 7.920 | 8.100 | 7.900 | 8.060 | 8.025 | 4,719,737 |
| 2024-03-28 | 7.680 | 8.160 | 7.600 | 7.960 | 7.925 | 13,072,254 |
| 2024-03-27 | 8.460 | 8.470 | 7.860 | 7.900 | 7.866 | 12,587,575 |
| 2024-03-26 | 8.630 | 8.760 | 8.260 | 8.470 | 8.433 | 13,726,499 |
| 2024-03-25 | 8.780 | 9.180 | 8.620 | 8.650 | 8.612 | 20,113,913 |
| 2024-03-22 | 8.970 | 9.100 | 8.760 | 8.980 | 8.941 | 18,763,500 |
| 2024-03-21 | 8.720 | 9.070 | 8.720 | 8.880 | 8.841 | 16,117,625 |
| 2024-03-20 | 8.500 | 8.730 | 8.500 | 8.720 | 8.682 | 11,043,800 |
| 2024-03-19 | 8.550 | 8.740 | 8.450 | 8.540 | 8.503 | 13,531,700 |
| 2024-03-18 | 8.290 | 8.540 | 8.290 | 8.540 | 8.503 | 16,089,179 |
| 2024-03-15 | 8.200 | 8.300 | 8.140 | 8.280 | 8.244 | 9,679,698 |
| 2024-03-14 | 8.360 | 8.440 | 8.040 | 8.250 | 8.214 | 13,743,604 |
| 2024-03-13 | 8.700 | 8.720 | 8.300 | 8.370 | 8.334 | 21,393,581 |
| 2024-03-12 | 8.200 | 8.520 | 8.180 | 8.510 | 8.473 | 24,138,570 |
| 2024-03-11 | 8.130 | 8.220 | 7.990 | 8.220 | 8.184 | 14,640,095 |
| 2024-03-08 | 7.980 | 8.350 | 7.900 | 8.290 | 8.254 | 18,361,076 |
| 2024-03-07 | 8.220 | 8.380 | 7.930 | 8.010 | 7.975 | 15,726,100 |
| 2024-03-06 | 8.030 | 8.280 | 8.030 | 8.170 | 8.134 | 16,923,881 |
| 2024-03-05 | 8.160 | 8.390 | 7.950 | 8.030 | 7.995 | 19,238,400 |
| 2024-03-04 | 7.920 | 8.330 | 7.820 | 8.300 | 8.264 | 21,347,730 |
| 2024-03-01 | 7.750 | 8.120 | 7.720 | 7.900 | 7.866 | 14,010,800 |
| 2024-02-29 | 7.240 | 7.790 | 7.240 | 7.740 | 7.706 | 15,489,685 |
| 2024-02-28 | 8.330 | 8.520 | 7.300 | 7.400 | 7.368 | 26,978,198 |
| 2024-02-27 | 7.930 | 8.390 | 7.830 | 8.380 | 8.343 | 18,657,270 |
| 2024-02-26 | 7.770 | 8.080 | 7.630 | 7.960 | 7.925 | 18,621,970 |
| 2024-02-23 | 7.600 | 7.830 | 7.510 | 7.810 | 7.776 | 20,917,520 |
| 2024-02-22 | 7.390 | 7.640 | 7.240 | 7.550 | 7.517 | 21,307,581 |
| 2024-02-21 | 6.910 | 7.430 | 6.820 | 7.210 | 7.179 | 19,147,487 |
| 2024-02-20 | 6.910 | 7.450 | 6.800 | 7.120 | 7.089 | 15,451,860 |
| 2024-02-19 | 6.900 | 6.980 | 6.580 | 6.920 | 6.890 | 18,807,386 |
| 2024-02-08 | 5.850 | 6.480 | 5.650 | 6.400 | 6.372 | 18,669,049 |
| 2024-02-07 | 6.140 | 6.380 | 5.760 | 5.850 | 5.825 | 17,729,059 |
| 2024-02-06 | 5.690 | 6.370 | 5.240 | 6.060 | 6.034 | 20,733,150 |
| 2024-02-05 | 6.810 | 6.880 | 5.860 | 5.930 | 5.904 | 17,587,800 |
| 2024-02-02 | 7.450 | 7.620 | 6.630 | 6.930 | 6.900 | 13,906,257 |
| 2024-02-01 | 7.470 | 7.540 | 7.110 | 7.370 | 7.338 | 11,780,700 |
| 2024-01-31 | 8.050 | 8.170 | 7.370 | 7.470 | 7.437 | 13,787,100 |
| 2024-01-30 | 8.380 | 8.540 | 8.090 | 8.130 | 8.095 | 8,767,656 |
| 2024-01-29 | 8.890 | 8.890 | 8.250 | 8.270 | 8.234 | 9,542,200 |
| 2024-01-26 | 9.020 | 9.260 | 8.770 | 8.840 | 8.801 | 13,659,509 |
| 2024-01-25 | 8.250 | 8.880 | 8.220 | 8.860 | 8.821 | 14,626,099 |
| 2024-01-24 | 8.270 | 8.390 | 7.970 | 8.260 | 8.224 | 9,571,849 |
| 2024-01-23 | 8.150 | 8.330 | 8.080 | 8.210 | 8.174 | 10,511,237 |
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.