Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.360	7.430	7.060	7.190	7.139	1,273,000
2022-08-01	7.410	7.500	7.350	7.490	7.437	927,400
2022-07-29	7.480	7.520	7.390	7.390	7.337	1,047,400
2022-07-28	7.360	7.490	7.280	7.440	7.387	1,120,400
2022-07-27	7.270	7.440	7.240	7.420	7.367	1,368,200
2022-07-26	7.250	7.280	7.120	7.270	7.218	810,200
2022-07-25	7.340	7.340	7.150	7.230	7.178	643,900
2022-07-22	7.280	7.340	7.150	7.260	7.208	725,800
2022-07-21	7.360	7.380	7.270	7.270	7.218	647,300
2022-07-20	7.310	7.350	7.250	7.350	7.298	658,502
2022-07-19	7.200	7.310	7.120	7.310	7.258	1,219,900
2022-07-18	6.860	7.180	6.860	7.180	7.129	1,727,800
2022-07-15	7.070	7.110	6.850	6.850	6.801	1,057,400
2022-07-14	7.140	7.180	7.060	7.110	7.059	801,800
2022-07-13	6.920	7.110	6.800	7.100	7.049	1,324,000
2022-07-12	7.140	7.150	6.860	6.890	6.841	1,811,700
2022-07-11	7.190	7.250	7.130	7.160	7.109	902,500
2022-07-08	7.210	7.320	7.200	7.210	7.159	851,200
2022-07-07	7.660	7.660	7.240	7.260	7.208	1,222,908
2022-07-06	7.310	7.420	7.200	7.300	7.248	1,017,392
2022-07-05	7.350	7.450	7.210	7.320	7.268	1,035,184
2022-07-04	7.510	7.510	7.280	7.350	7.298	822,602
2022-07-01	7.370	7.400	7.280	7.370	7.317	1,189,400
2022-06-30	7.440	7.490	7.320	7.350	7.268	1,946,271
2022-06-29	7.720	7.720	7.430	7.430	7.347	2,662,211
2022-06-28	7.350	7.950	7.340	7.720	7.634	4,661,082
2022-06-27	7.420	7.520	7.320	7.350	7.268	684,700
2022-06-24	7.300	7.360	7.270	7.330	7.248	657,100
2022-06-23	7.180	7.290	7.140	7.260	7.179	719,345
2022-06-22	7.350	7.360	7.160	7.190	7.110	1,402,386
2022-06-21	7.380	7.400	7.220	7.330	7.248	937,500
2022-06-20	7.340	7.400	7.280	7.370	7.288	1,185,800
2022-06-17	7.180	7.340	7.120	7.320	7.238	1,164,200
2022-06-16	7.250	7.350	7.170	7.170	7.090	626,700
2022-06-15	7.310	7.390	7.240	7.240	7.159	805,359
2022-06-14	7.210	7.320	7.050	7.300	7.218	905,500
2022-06-13	7.170	7.350	7.170	7.280	7.199	599,000
2022-06-10	7.110	7.340	7.110	7.290	7.208	758,700
2022-06-09	7.360	7.360	7.110	7.210	7.129	1,135,100
2022-06-08	7.630	7.730	7.280	7.370	7.288	2,082,596
2022-06-07	7.430	7.740	7.300	7.650	7.564	3,240,471
2022-06-06	7.290	7.400	7.280	7.380	7.297	925,571
2022-06-02	7.160	7.300	7.050	7.280	7.199	1,405,771
2022-06-01	7.150	7.200	7.090	7.160	7.080	825,300
2022-05-31	7.040	7.160	7.000	7.150	7.070	1,052,900
2022-05-30	7.050	7.050	6.950	7.030	6.951	692,000
2022-05-27	7.000	7.110	6.930	7.010	6.932	880,471
2022-05-26	6.930	7.030	6.800	7.010	6.932	1,010,200
2022-05-25	6.800	6.940	6.760	6.930	6.852	727,000
2022-05-24	7.110	7.120	6.760	6.760	6.684	1,642,900
2022-05-23	7.000	7.090	6.960	7.070	6.991	794,288
2022-05-20	6.950	7.080	6.940	6.990	6.912	873,417
2022-05-19	6.810	6.990	6.790	6.950	6.872	1,024,203
2022-05-18	6.810	7.110	6.780	6.950	6.872	1,385,300
2022-05-17	6.860	6.890	6.750	6.840	6.763	657,100
2022-05-16	6.910	6.980	6.830	6.890	6.813	658,100
2022-05-13	6.850	6.980	6.780	6.900	6.823	931,871
2022-05-12	6.710	6.900	6.710	6.850	6.773	950,371
2022-05-11	6.850	6.950	6.730	6.750	6.674	1,060,100
2022-05-10	6.710	6.870	6.610	6.850	6.773	707,500

← NewerPage 18 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.