Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.960	8.990	8.070	8.150	8.114	13,369,274
2024-01-19	9.070	9.250	8.930	8.970	8.931	7,670,100
2024-01-18	9.070	9.170	8.670	9.030	8.991	12,744,804
2024-01-17	9.410	9.460	9.150	9.160	9.120	5,355,452
2024-01-16	9.460	9.580	9.270	9.430	9.389	8,391,417
2024-01-15	9.600	9.790	9.450	9.570	9.528	11,478,541
2024-01-12	9.600	9.820	9.550	9.700	9.658	14,067,000
2024-01-11	9.230	9.860	9.230	9.740	9.698	20,494,693
2024-01-10	9.300	9.490	8.990	9.240	9.200	15,324,300
2024-01-09	9.470	9.900	9.330	9.440	9.399	21,163,706
2024-01-08	10.240	10.330	9.430	9.450	9.409	23,817,562
2024-01-05	10.600	10.850	10.070	10.160	10.116	31,121,964
2024-01-04	10.810	11.790	10.530	10.770	10.723	45,945,430
2024-01-03	9.590	9.940	9.430	9.830	9.787	14,568,736
2024-01-02	9.870	9.930	9.560	9.610	9.568	9,925,500
2023-12-29	9.330	10.100	9.330	9.870	9.827	18,701,231
2023-12-28	9.330	9.400	9.080	9.300	9.259	13,356,723
2023-12-27	9.250	9.680	9.110	9.490	9.449	19,341,652
2023-12-26	9.120	9.230	9.000	9.090	9.050	5,466,700
2023-12-25	9.260	9.370	9.120	9.180	9.140	5,126,100
2023-12-22	9.620	9.630	9.220	9.270	9.230	8,464,008
2023-12-21	9.380	9.730	9.250	9.620	9.578	10,915,400
2023-12-20	9.450	9.550	9.310	9.380	9.339	7,293,482
2023-12-19	9.500	9.520	9.200	9.370	9.329	10,231,600
2023-12-18	9.740	9.740	9.410	9.480	9.439	10,040,197
2023-12-15	9.910	9.960	9.690	9.770	9.727	7,331,500
2023-12-14	10.000	10.120	9.840	9.880	9.837	7,585,364
2023-12-13	10.210	10.280	9.950	9.990	9.946	9,167,200
2023-12-12	10.100	10.230	9.980	10.200	10.156	12,466,297
2023-12-11	10.270	10.400	9.870	10.110	10.066	19,717,211
2023-12-08	10.500	10.670	10.180	10.220	10.175	19,077,803
2023-12-07	10.500	10.930	10.320	10.610	10.564	24,794,954
2023-12-06	11.830	12.200	10.550	10.710	10.663	43,703,550
2023-12-05	12.280	12.530	11.800	11.990	11.938	20,372,801
2023-12-04	11.980	12.430	11.690	12.290	12.236	24,423,503
2023-12-01	12.300	12.690	12.180	12.260	12.207	29,122,202
2023-11-30	11.700	12.470	11.390	12.400	12.346	34,783,967
2023-11-29	11.650	11.850	11.550	11.610	11.559	20,736,610
2023-11-28	11.900	12.480	11.610	11.990	11.938	32,360,442
2023-11-27	11.570	12.200	11.480	11.970	11.918	31,105,906
2023-11-24	11.530	12.250	11.530	11.730	11.679	39,946,164
2023-11-23	10.860	11.670	10.760	11.610	11.559	38,712,157
2023-11-22	10.870	11.200	10.830	10.960	10.912	18,960,038
2023-11-21	11.270	11.270	10.900	10.950	10.902	24,685,090
2023-11-20	11.340	11.340	10.980	11.250	11.201	31,541,201
2023-11-17	11.140	11.540	10.920	11.360	11.310	37,827,278
2023-11-16	10.690	11.960	10.690	11.140	11.091	56,558,306
2023-11-15	10.710	11.240	10.590	10.900	10.852	45,644,675
2023-11-14	10.000	10.850	9.790	10.770	10.723	42,923,260
2023-11-13	9.760	10.040	9.700	9.930	9.887	16,442,931
2023-11-10	9.530	9.930	9.510	9.730	9.688	19,939,281
2023-11-09	10.100	10.320	9.920	10.030	9.986	30,413,562
2023-11-08	10.700	10.850	10.180	10.360	10.315	47,533,525
2023-11-07	10.240	10.980	10.000	10.900	10.852	49,148,341
2023-11-06	9.810	10.300	9.810	10.210	10.165	30,093,302
2023-11-03	9.720	10.070	9.700	9.830	9.787	23,978,432
2023-11-02	9.420	9.940	9.420	9.670	9.628	23,850,287
2023-11-01	9.750	10.200	9.690	9.710	9.668	28,143,637
2023-10-31	10.180	10.380	9.660	9.860	9.817	42,093,037
2023-10-30	9.910	10.770	9.910	10.420	10.375	53,289,784

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.