Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.910	10.770	9.910	10.420	10.375	53,289,784
2023-10-27	10.400	10.700	9.710	9.960	9.917	69,712,862
2023-10-26	11.720	12.280	10.710	10.790	10.743	87,552,644
2023-10-25	10.300	12.790	9.940	11.990	11.938	90,318,817
2023-10-24	8.950	10.690	8.950	10.690	10.643	46,548,499
2023-10-23	10.290	10.290	8.330	8.910	8.871	34,566,774
2023-10-20	8.580	9.220	8.580	9.010	8.971	19,927,415
2023-10-19	8.530	8.900	8.490	8.530	8.493	17,794,500
2023-10-18	9.180	9.330	8.200	8.540	8.503	31,182,013
2023-10-17	9.300	9.530	8.860	9.350	9.309	23,387,552
2023-10-16	10.190	10.350	9.180	9.300	9.259	32,072,106
2023-10-13	9.810	10.200	9.630	10.050	10.006	28,578,962
2023-10-12	9.200	10.300	9.030	9.980	9.936	35,985,353
2023-10-11	8.380	9.880	8.300	9.450	9.409	38,461,650
2023-10-10	8.280	8.390	8.070	8.390	8.353	17,388,890
2023-10-09	7.880	8.390	7.880	8.260	8.224	21,974,210
2023-09-28	7.850	8.010	7.700	7.860	7.826	13,511,600
2023-09-27	7.380	8.040	7.310	7.820	7.786	18,747,685
2023-09-26	7.250	7.380	7.130	7.320	7.288	6,717,300
2023-09-25	7.160	7.250	7.120	7.230	7.198	4,300,100
2023-09-22	7.020	7.240	7.020	7.150	7.119	4,002,784
2023-09-21	7.010	7.130	6.990	7.050	7.019	4,609,000
2023-09-20	7.130	7.260	7.020	7.040	7.009	4,715,200
2023-09-19	7.110	7.250	7.060	7.080	7.049	6,513,100
2023-09-18	7.240	7.260	7.000	7.110	7.079	7,356,106
2023-09-15	7.400	7.450	7.170	7.220	7.189	11,005,377
2023-09-14	7.550	7.730	7.250	7.370	7.338	19,234,702
2023-09-13	7.460	7.870	7.360	7.650	7.617	22,820,200
2023-09-12	7.380	7.550	7.230	7.490	7.457	15,492,785
2023-09-11	7.180	7.400	7.110	7.390	7.358	10,274,113
2023-09-08	7.140	7.270	7.110	7.150	7.119	5,225,700
2023-09-07	7.180	7.250	7.060	7.100	7.069	5,636,600
2023-09-06	6.920	7.220	6.920	7.150	7.119	6,842,006
2023-09-05	6.930	7.040	6.900	6.960	6.930	3,848,510
2023-09-04	7.070	7.100	6.900	6.990	6.960	5,942,806
2023-09-01	7.240	7.250	6.920	6.960	6.930	9,317,900
2023-08-31	7.150	7.290	6.940	7.260	7.228	18,420,600
2023-08-30	7.200	7.250	6.990	7.130	7.099	16,088,013
2023-08-29	6.790	7.350	6.790	7.350	7.318	12,454,028
2023-08-28	6.750	7.020	6.710	6.830	6.800	7,733,771
2023-08-25	6.530	6.800	6.410	6.540	6.512	4,353,540
2023-08-24	6.530	6.590	6.390	6.450	6.422	2,873,100
2023-08-23	6.610	6.610	6.520	6.550	6.521	2,342,340
2023-08-22	6.700	6.760	6.490	6.550	6.521	2,299,900
2023-08-21	6.780	6.800	6.680	6.680	6.651	2,556,400
2023-08-18	6.650	6.810	6.650	6.730	6.701	3,015,546
2023-08-17	6.430	6.700	6.350	6.680	6.651	4,084,100
2023-08-16	6.460	6.580	6.380	6.460	6.432	2,006,900
2023-08-15	6.600	6.610	6.370	6.450	6.422	4,223,800
2023-08-14	6.560	6.620	6.500	6.590	6.561	1,414,400
2023-08-11	6.590	6.680	6.570	6.580	6.551	2,453,200
2023-08-10	6.580	6.690	6.540	6.580	6.551	2,105,600
2023-08-09	6.740	6.740	6.550	6.570	6.541	3,076,700
2023-08-08	6.680	6.800	6.650	6.780	6.750	2,687,310
2023-08-07	6.630	6.680	6.550	6.680	6.651	2,103,410
2023-08-04	6.630	6.690	6.570	6.600	6.571	2,359,700
2023-08-03	6.800	6.800	6.640	6.650	6.621	2,023,600
2023-08-02	6.760	6.830	6.720	6.780	6.750	1,602,900
2023-08-01	6.780	6.860	6.730	6.780	6.750	1,888,600
2023-07-31	6.740	6.860	6.740	6.810	6.780	3,088,500

← NewerPage 13 of 21 · 1,213 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.