Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.220	6.300	6.170	6.270	6.225	1,070,642
2022-11-01	6.240	6.290	6.100	6.220	6.176	1,103,500
2022-10-31	5.760	6.250	5.760	6.220	6.176	1,454,400
2022-10-28	6.360	6.390	5.980	5.980	5.937	1,040,900
2022-10-27	6.420	6.450	6.260	6.350	6.305	951,500
2022-10-26	6.220	6.440	6.180	6.430	6.384	1,020,200
2022-10-25	6.310	6.310	6.130	6.250	6.205	563,900
2022-10-24	6.410	6.510	6.210	6.250	6.205	720,600
2022-10-21	6.420	6.460	6.330	6.390	6.344	390,000
2022-10-20	6.440	6.480	6.310	6.380	6.334	462,000
2022-10-19	6.450	6.500	6.370	6.390	6.344	503,600
2022-10-18	6.470	6.650	6.420	6.450	6.404	944,200
2022-10-17	6.410	6.480	6.350	6.460	6.414	571,000
2022-10-14	6.380	6.450	6.270	6.400	6.354	641,800
2022-10-13	6.190	6.320	6.130	6.290	6.245	693,500
2022-10-12	6.050	6.190	5.970	6.190	6.146	616,900
2022-10-11	6.020	6.080	5.890	6.060	6.017	708,100
2022-10-10	6.160	6.230	5.970	6.000	5.957	847,494
2022-09-30	6.200	6.270	6.120	6.150	6.106	535,894
2022-09-29	6.360	6.370	6.160	6.210	6.166	803,200
2022-09-28	6.430	6.470	6.250	6.250	6.205	774,713
2022-09-27	6.330	6.430	6.300	6.430	6.384	661,500
2022-09-26	6.420	6.420	6.240	6.360	6.315	748,800
2022-09-23	6.700	6.720	6.450	6.450	6.404	766,300
2022-09-22	6.710	6.840	6.640	6.690	6.642	712,300
2022-09-21	6.720	6.820	6.620	6.770	6.722	787,100
2022-09-20	6.600	6.780	6.600	6.720	6.672	729,700
2022-09-19	6.770	6.770	6.530	6.580	6.533	851,700
2022-09-16	6.910	6.950	6.590	6.590	6.543	908,800
2022-09-15	7.110	7.160	6.800	6.880	6.831	1,024,717
2022-09-14	7.070	7.150	6.990	7.070	7.020	905,200
2022-09-13	7.110	7.280	7.110	7.180	7.129	876,317
2022-09-09	7.190	7.270	7.080	7.090	7.039	1,062,800
2022-09-08	7.310	7.380	7.160	7.190	7.139	656,800
2022-09-07	7.450	7.450	7.270	7.300	7.248	693,600
2022-09-06	7.250	7.440	7.240	7.380	7.327	939,200
2022-09-05	7.190	7.290	7.140	7.260	7.208	1,167,900
2022-09-02	7.180	7.210	7.080	7.180	7.129	729,800
2022-09-01	7.090	7.190	7.060	7.070	7.020	927,500
2022-08-31	7.390	7.390	7.120	7.120	7.069	1,121,800
2022-08-30	7.360	7.410	7.260	7.390	7.337	958,400
2022-08-29	7.160	7.350	7.030	7.320	7.268	801,200
2022-08-26	7.230	7.340	7.170	7.180	7.129	584,200
2022-08-25	7.380	7.420	7.200	7.280	7.228	899,500
2022-08-24	7.570	7.670	7.350	7.360	7.307	1,176,800
2022-08-23	7.610	7.620	7.510	7.610	7.556	882,272
2022-08-22	7.410	7.600	7.400	7.600	7.546	746,071
2022-08-19	7.570	7.670	7.440	7.440	7.387	963,100
2022-08-18	7.600	7.650	7.500	7.580	7.526	817,600
2022-08-17	7.610	7.720	7.560	7.590	7.536	1,020,975
2022-08-16	7.630	7.740	7.540	7.710	7.655	804,204
2022-08-15	7.750	7.750	7.540	7.610	7.556	767,600
2022-08-12	7.790	7.840	7.650	7.670	7.615	853,500
2022-08-11	7.720	7.850	7.720	7.770	7.715	1,429,404
2022-08-10	7.600	7.720	7.500	7.720	7.665	1,350,175
2022-08-09	7.530	7.590	7.490	7.570	7.516	730,271
2022-08-08	7.490	7.580	7.400	7.550	7.496	988,704
2022-08-05	7.360	7.450	7.320	7.430	7.377	648,100
2022-08-04	7.210	7.380	7.180	7.380	7.327	848,600
2022-08-03	7.170	7.370	7.170	7.170	7.119	1,247,600

← NewerPage 17 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.