Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.300	6.420	6.260	6.400	6.354	1,425,600
2023-04-27	6.300	6.500	6.230	6.300	6.255	2,451,100
2023-04-26	5.960	6.490	5.920	6.330	6.285	3,743,525
2023-04-25	6.060	6.080	5.860	5.960	5.917	1,870,700
2023-04-24	6.060	6.090	5.990	6.060	6.017	985,600
2023-04-21	6.200	6.250	6.030	6.060	6.017	1,347,400
2023-04-20	6.240	6.280	6.110	6.200	6.156	1,136,800
2023-04-19	6.310	6.320	6.200	6.230	6.186	1,250,900
2023-04-18	6.350	6.360	6.260	6.290	6.245	1,053,925
2023-04-17	6.330	6.370	6.300	6.360	6.315	1,222,600
2023-04-14	6.330	6.370	6.260	6.310	6.265	1,317,800
2023-04-13	6.460	6.460	6.310	6.330	6.285	1,619,800
2023-04-12	6.340	6.420	6.300	6.420	6.374	1,655,700
2023-04-11	6.420	6.420	6.220	6.300	6.255	2,129,000
2023-04-10	6.510	6.580	6.320	6.360	6.315	1,783,700
2023-04-07	6.470	6.560	6.450	6.530	6.483	1,112,400
2023-04-06	6.560	6.560	6.470	6.470	6.424	1,402,600
2023-04-04	6.750	6.760	6.510	6.530	6.483	1,945,600
2023-04-03	6.790	6.790	6.650	6.710	6.662	1,515,700
2023-03-31	6.650	6.820	6.630	6.740	6.692	1,304,200
2023-03-30	6.690	6.750	6.630	6.650	6.603	1,183,200
2023-03-29	6.960	6.960	6.690	6.750	6.702	2,135,200
2023-03-28	6.690	6.850	6.680	6.830	6.781	1,937,200
2023-03-27	6.710	6.750	6.600	6.710	6.662	1,736,925
2023-03-24	6.900	6.900	6.700	6.720	6.672	1,494,400
2023-03-23	6.880	6.910	6.730	6.810	6.761	1,494,600
2023-03-22	6.810	6.930	6.720	6.880	6.831	1,556,600
2023-03-21	6.680	6.810	6.530	6.810	6.761	1,482,800
2023-03-20	6.860	6.860	6.520	6.630	6.583	2,691,200
2023-03-17	6.830	6.930	6.760	6.780	6.732	1,376,500
2023-03-16	7.060	7.060	6.740	6.780	6.732	2,316,000
2023-03-15	6.980	7.060	6.980	7.000	6.950	1,359,100
2023-03-14	7.180	7.180	6.830	6.950	6.900	2,368,322
2023-03-13	7.060	7.200	7.000	7.100	7.049	3,227,578
2023-03-10	7.160	7.450	7.040	7.080	7.029	6,223,100
2023-03-09	7.060	7.160	6.990	7.110	7.059	1,748,400
2023-03-08	6.910	7.080	6.860	7.040	6.990	1,755,797
2023-03-07	7.070	7.070	6.860	6.880	6.831	1,710,571
2023-03-06	7.120	7.140	7.030	7.050	7.000	1,247,400
2023-03-03	7.170	7.190	7.070	7.080	7.029	1,233,000
2023-03-02	7.170	7.190	7.070	7.170	7.119	1,885,110
2023-03-01	7.140	7.170	6.960	7.170	7.119	2,111,931
2023-02-28	7.050	7.080	6.970	7.080	7.029	1,389,613
2023-02-27	7.070	7.100	6.920	6.980	6.930	2,040,100
2023-02-24	7.120	7.160	7.030	7.100	7.049	1,504,700
2023-02-23	7.180	7.190	7.040	7.080	7.029	1,927,024
2023-02-22	7.050	7.150	7.050	7.120	7.069	1,768,300
2023-02-21	7.140	7.210	7.060	7.120	7.069	2,364,400
2023-02-20	7.110	7.210	7.090	7.160	7.109	3,486,599
2023-02-17	7.000	7.240	7.000	7.200	7.149	4,964,300
2023-02-16	7.140	7.360	6.930	6.990	6.940	6,552,984
2023-02-15	7.060	7.220	7.020	7.110	7.059	2,790,713
2023-02-14	7.050	7.070	6.990	7.050	7.000	1,657,000
2023-02-13	7.000	7.050	6.920	7.030	6.980	2,010,000
2023-02-10	6.980	7.030	6.890	6.970	6.920	2,254,871
2023-02-09	6.810	6.960	6.790	6.940	6.890	3,284,613
2023-02-08	6.830	6.890	6.720	6.820	6.771	2,912,300
2023-02-07	6.750	6.790	6.700	6.770	6.722	1,911,100
2023-02-06	6.710	6.800	6.650	6.740	6.692	2,628,100
2023-02-03	6.700	6.760	6.560	6.700	6.652	2,162,700

← NewerPage 15 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.