Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.700	6.730	6.620	6.730	6.682	2,744,604
2023-02-01	6.650	6.700	6.580	6.690	6.642	2,397,800
2023-01-31	6.550	6.640	6.450	6.620	6.573	2,505,300
2023-01-30	6.480	6.550	6.470	6.520	6.473	2,427,304
2023-01-20	6.400	6.430	6.380	6.430	6.384	1,425,600
2023-01-19	6.420	6.440	6.330	6.400	6.354	2,314,800
2023-01-18	6.260	6.420	6.250	6.350	6.305	2,203,600
2023-01-17	6.440	6.440	6.250	6.280	6.235	2,833,200
2023-01-16	6.380	6.470	6.330	6.420	6.374	2,944,000
2023-01-13	6.330	6.440	6.310	6.330	6.285	2,144,600
2023-01-12	6.510	6.560	6.300	6.330	6.285	3,490,200
2023-01-11	6.500	6.510	6.450	6.460	6.414	2,318,400
2023-01-10	6.590	6.590	6.460	6.510	6.464	3,750,500
2023-01-09	6.550	6.650	6.480	6.650	6.603	4,210,900
2023-01-06	6.650	6.680	6.530	6.590	6.543	4,190,800
2023-01-05	6.640	6.720	6.580	6.690	6.642	5,383,271
2023-01-04	6.860	6.860	6.710	6.760	6.712	6,731,134
2023-01-03	6.720	7.030	6.690	6.900	6.851	9,338,700
2022-12-30	6.790	6.850	6.630	6.800	6.751	7,901,526
2022-12-29	6.920	7.200	6.710	6.840	6.791	13,850,188
2022-12-28	7.100	7.770	6.900	6.940	6.890	22,868,990
2022-12-27	6.070	7.100	6.010	7.100	7.049	14,692,009
2022-12-26	5.980	5.980	5.860	5.920	5.878	677,600
2022-12-23	5.880	5.990	5.870	5.920	5.878	743,900
2022-12-22	6.060	6.080	5.930	5.930	5.888	1,045,000
2022-12-21	6.050	6.100	5.980	6.060	6.017	647,600
2022-12-20	5.960	6.130	5.940	6.050	6.007	908,400
2022-12-19	6.290	6.290	5.960	6.010	5.967	1,303,200
2022-12-16	6.230	6.310	6.100	6.200	6.156	927,700
2022-12-15	6.260	6.340	6.220	6.270	6.225	919,000
2022-12-14	6.250	6.370	6.200	6.260	6.215	1,396,700
2022-12-13	6.390	6.420	6.240	6.240	6.195	1,786,200
2022-12-12	6.520	6.560	6.390	6.390	6.344	1,410,200
2022-12-09	6.500	6.560	6.390	6.540	6.493	1,580,800
2022-12-08	6.500	6.550	6.420	6.500	6.454	908,100
2022-12-07	6.550	6.580	6.480	6.510	6.464	1,111,700
2022-12-06	6.640	6.660	6.540	6.550	6.503	1,412,900
2022-12-05	6.660	6.780	6.580	6.640	6.593	1,775,600
2022-12-02	6.480	6.680	6.470	6.630	6.583	1,689,200
2022-12-01	6.540	6.600	6.440	6.470	6.424	1,025,300
2022-11-30	6.580	6.600	6.400	6.460	6.414	1,297,200
2022-11-29	6.400	6.540	6.380	6.510	6.464	1,032,800
2022-11-28	6.420	6.480	6.330	6.380	6.334	1,060,700
2022-11-25	6.560	6.560	6.320	6.410	6.364	1,106,100
2022-11-24	6.580	6.740	6.500	6.550	6.503	1,230,800
2022-11-23	6.640	6.690	6.440	6.560	6.513	1,234,600
2022-11-22	6.690	6.800	6.540	6.580	6.533	1,087,600
2022-11-21	6.650	6.770	6.610	6.680	6.632	1,284,000
2022-11-18	6.750	6.820	6.670	6.780	6.732	1,223,200
2022-11-17	6.770	6.800	6.610	6.750	6.702	1,325,113
2022-11-16	6.580	6.740	6.580	6.680	6.632	1,140,500
2022-11-15	6.590	6.650	6.520	6.610	6.563	1,062,900
2022-11-14	6.670	6.690	6.490	6.510	6.464	978,100
2022-11-11	6.640	6.690	6.520	6.570	6.523	1,122,900
2022-11-10	6.540	6.610	6.430	6.500	6.454	666,342
2022-11-09	6.500	6.590	6.480	6.520	6.473	557,900
2022-11-08	6.500	6.550	6.420	6.510	6.464	853,900
2022-11-07	6.360	6.500	6.360	6.500	6.454	874,600
2022-11-04	6.370	6.440	6.310	6.420	6.374	682,500
2022-11-03	6.270	6.380	6.220	6.340	6.295	737,471

← NewerPage 16 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.