Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.690	6.860	6.690	6.830	6.754	717,900
2022-05-06	6.630	6.730	6.550	6.690	6.615	810,600
2022-05-05	6.580	6.780	6.480	6.720	6.645	1,124,400
2022-04-29	6.300	6.610	6.300	6.550	6.477	1,269,300
2022-04-28	6.480	6.560	6.260	6.310	6.239	1,239,400
2022-04-27	6.270	6.510	6.090	6.480	6.407	1,703,900
2022-04-26	6.580	6.760	6.240	6.260	6.190	1,142,500
2022-04-25	7.300	7.320	6.500	6.560	6.487	2,313,100
2022-04-22	7.220	7.550	7.020	7.390	7.307	1,699,500
2022-04-21	7.480	7.530	7.150	7.230	7.149	1,071,000
2022-04-20	7.630	7.630	7.400	7.450	7.367	859,100
2022-04-19	7.430	7.560	7.380	7.510	7.426	1,000,971
2022-04-18	7.410	7.470	7.160	7.410	7.327	830,100
2022-04-15	7.780	7.780	7.370	7.410	7.327	1,639,000
2022-04-14	7.740	7.840	7.700	7.750	7.663	679,271
2022-04-13	7.910	7.910	7.650	7.700	7.614	1,075,400
2022-04-12	7.860	7.990	7.750	7.980	7.891	776,900
2022-04-11	8.100	8.130	7.850	7.890	7.802	755,100
2022-04-08	8.120	8.220	7.970	8.140	8.049	731,200
2022-04-07	8.300	8.360	8.150	8.160	8.069	886,000
2022-04-06	8.200	8.400	8.170	8.380	8.286	944,300
2022-04-01	8.250	8.260	8.160	8.190	8.098	781,800
2022-03-31	8.240	8.390	8.190	8.320	8.227	968,500
2022-03-30	8.010	8.240	8.010	8.240	8.148	898,271
2022-03-29	8.260	8.270	8.010	8.090	7.999	963,998
2022-03-28	8.310	8.420	8.130	8.180	8.088	1,205,100
2022-03-25	8.320	8.470	8.320	8.380	8.286	2,355,394
2022-03-24	8.310	9.040	8.160	8.530	8.435	3,603,065
2022-03-23	8.500	8.500	8.330	8.340	8.247	881,800
2022-03-22	8.260	8.430	8.140	8.390	8.296	1,639,000
2022-03-21	8.130	8.300	8.120	8.260	8.168	995,000
2022-03-18	8.100	8.230	8.050	8.190	8.098	887,200
2022-03-17	8.050	8.230	8.000	8.130	8.039	1,471,900
2022-03-16	7.860	8.050	7.600	7.960	7.871	1,147,900
2022-03-15	8.250	8.250	7.730	7.770	7.683	1,415,900
2022-03-14	8.440	8.470	8.240	8.280	8.187	974,000
2022-03-11	8.270	8.680	8.110	8.490	8.395	1,094,000
2022-03-10	8.300	8.550	8.300	8.400	8.306	1,274,700
2022-03-09	8.500	8.640	7.880	8.190	8.098	1,519,706
2022-03-08	8.770	8.880	8.490	8.500	8.405	1,393,800
2022-03-07	8.990	8.990	8.710	8.770	8.672	1,113,886
2022-03-04	9.040	9.050	8.900	8.900	8.800	949,406
2022-03-03	9.060	9.090	8.970	8.990	8.889	888,706
2022-03-02	8.990	9.050	8.920	9.050	8.949	918,194
2022-03-01	8.930	9.040	8.920	8.970	8.870	903,800
2022-02-28	9.000	9.030	8.770	8.930	8.830	1,272,200
2022-02-25	9.010	9.130	8.980	9.030	8.929	972,200
2022-02-24	9.140	9.230	8.770	8.960	8.860	2,110,500
2022-02-23	9.040	9.160	9.040	9.160	9.057	1,297,171
2022-02-22	9.110	9.220	9.020	9.080	8.978	1,559,245
2022-02-21	9.050	9.150	9.020	9.150	9.048	1,208,400
2022-02-18	8.970	9.070	8.920	9.050	8.949	973,317
2022-02-17	8.990	9.140	8.960	9.050	8.949	1,089,798
2022-02-16	8.990	9.040	8.900	9.020	8.919	1,296,800
2022-02-15	9.010	9.010	8.820	8.890	8.790	1,040,800
2022-02-14	8.900	9.020	8.850	8.940	8.840	774,271
2022-02-11	9.070	9.070	8.870	8.940	8.840	1,279,600
2022-02-10	9.090	9.130	8.990	9.080	8.978	1,272,400
2022-02-09	9.110	9.180	9.050	9.120	9.018	1,232,600
2022-02-08	8.960	9.110	8.910	9.110	9.008	1,343,200

← NewerPage 19 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.