Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.820	6.860	6.690	6.720	6.691	4,443,073
2023-07-27	6.950	6.970	6.820	6.870	6.840	4,132,400
2023-07-26	6.950	7.010	6.830	6.990	6.960	1,831,013
2023-07-25	6.790	6.990	6.790	6.950	6.920	1,563,800
2023-07-24	6.840	6.900	6.760	6.840	6.810	2,167,600
2023-07-21	6.820	6.940	6.710	6.860	6.830	2,984,300
2023-07-20	6.840	6.880	6.720	6.730	6.701	1,586,000
2023-07-19	6.980	7.000	6.810	6.840	6.810	2,620,600
2023-07-18	6.960	7.010	6.880	6.980	6.950	2,192,400
2023-07-17	6.900	6.980	6.780	6.960	6.930	2,409,800
2023-07-14	6.960	6.970	6.820	6.900	6.870	2,898,600
2023-07-13	6.940	6.980	6.840	6.950	6.920	2,111,100
2023-07-12	6.910	7.000	6.860	6.890	6.860	1,600,100
2023-07-11	6.980	6.990	6.880	6.910	6.880	1,512,900
2023-07-10	6.940	7.040	6.890	6.960	6.930	1,614,600
2023-07-07	7.020	7.020	6.900	6.930	6.900	1,571,500
2023-07-06	7.060	7.080	6.950	7.000	6.969	1,360,100
2023-07-05	7.070	7.080	6.990	7.040	7.009	1,988,500
2023-07-04	7.090	7.150	6.980	7.050	7.019	2,568,000
2023-07-03	7.160	7.200	7.020	7.070	7.039	2,894,600
2023-06-30	7.190	7.200	7.050	7.160	7.109	3,058,300
2023-06-29	7.090	7.160	7.000	7.140	7.089	4,942,900
2023-06-28	6.920	7.070	6.830	7.050	7.000	2,880,000
2023-06-27	6.600	6.930	6.600	6.920	6.871	3,671,318
2023-06-26	6.730	6.820	6.520	6.580	6.533	2,664,047
2023-06-21	6.860	6.860	6.700	6.730	6.682	3,287,500
2023-06-20	6.850	6.960	6.760	6.800	6.751	3,534,200
2023-06-19	6.930	6.980	6.800	6.880	6.831	3,822,568
2023-06-16	7.070	7.110	6.960	6.980	6.930	2,597,496
2023-06-15	7.170	7.170	7.000	7.080	7.029	3,703,583
2023-06-14	7.160	7.240	7.090	7.170	7.119	5,253,400
2023-06-13	7.070	7.180	7.020	7.170	7.119	3,323,900
2023-06-12	7.040	7.150	6.910	7.090	7.039	4,485,700
2023-06-09	6.900	7.110	6.850	7.040	6.990	5,336,900
2023-06-08	6.830	7.040	6.800	6.920	6.871	6,045,800
2023-06-07	6.850	6.990	6.790	6.870	6.821	2,438,600
2023-06-06	6.900	6.920	6.820	6.820	6.771	1,464,200
2023-06-05	6.910	6.950	6.800	6.900	6.851	2,289,900
2023-06-02	6.890	6.980	6.870	6.940	6.890	1,847,471
2023-06-01	6.900	6.980	6.830	6.890	6.841	2,128,871
2023-05-31	6.970	6.990	6.850	6.870	6.821	3,050,700
2023-05-30	6.830	7.030	6.760	6.990	6.940	4,333,169
2023-05-29	6.990	6.990	6.770	6.830	6.781	2,377,500
2023-05-26	6.840	6.970	6.700	6.920	6.871	2,720,100
2023-05-25	6.900	6.910	6.740	6.830	6.781	1,662,200
2023-05-24	6.830	6.960	6.740	6.880	6.831	2,339,300
2023-05-23	6.820	6.910	6.720	6.830	6.781	2,078,500
2023-05-22	6.790	6.900	6.720	6.790	6.742	1,834,043
2023-05-19	6.760	6.810	6.620	6.780	6.732	2,293,300
2023-05-18	6.650	6.720	6.530	6.710	6.662	2,416,300
2023-05-17	6.430	6.670	6.360	6.630	6.583	4,023,500
2023-05-16	6.460	6.480	6.360	6.410	6.364	930,000
2023-05-15	6.440	6.560	6.380	6.480	6.434	1,130,000
2023-05-12	6.520	6.620	6.460	6.490	6.444	1,377,800
2023-05-11	6.440	6.580	6.430	6.540	6.493	1,195,685
2023-05-10	6.380	6.470	6.330	6.400	6.354	1,189,400
2023-05-09	6.460	6.570	6.330	6.360	6.315	1,616,700
2023-05-08	6.600	6.670	6.480	6.500	6.454	1,737,200
2023-05-05	6.670	6.670	6.500	6.610	6.563	1,929,500
2023-05-04	6.430	6.650	6.320	6.640	6.593	2,718,044

← NewerPage 14 of 21 · 1,217 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.