Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.030	6.300	5.900	6.030	6.030	20,835,061
2026-07-17	6.280	6.400	5.940	5.990	5.990	15,017,987
2026-07-16	6.250	6.440	6.200	6.280	6.280	10,546,371
2026-07-15	6.210	6.410	6.190	6.280	6.280	12,581,052
2026-07-14	6.090	6.270	6.000	6.260	6.260	13,901,388
2026-07-13	6.470	6.610	6.090	6.100	6.100	12,969,177
2026-07-10	6.200	6.620	6.200	6.440	6.440	16,003,900
2026-07-09	6.170	6.310	5.960	6.280	6.280	15,707,030
2026-07-08	6.210	6.310	6.120	6.190	6.190	13,072,582
2026-07-07	6.420	6.460	6.130	6.190	6.190	12,452,618
2026-07-06	6.640	6.750	6.390	6.410	6.410	11,752,076
2026-07-03	6.730	6.770	6.540	6.650	6.650	14,049,182
2026-07-02	6.750	6.900	6.650	6.710	6.710	16,699,885
2026-07-01	6.490	6.880	6.410	6.770	6.770	17,251,146
2026-06-30	6.500	6.640	6.360	6.530	6.530	13,967,176
2026-06-29	6.620	6.640	6.360	6.480	6.480	14,839,721
2026-06-26	6.820	6.880	6.600	6.620	6.620	12,239,003
2026-06-25	7.130	7.220	6.840	6.880	6.880	15,902,699
2026-06-24	7.370	7.390	7.000	7.150	7.150	16,578,918
2026-06-23	7.350	7.590	7.310	7.380	7.380	17,400,771
2026-06-22	7.060	7.440	7.020	7.420	7.420	20,557,961
2026-06-18	7.220	7.330	7.080	7.100	7.100	13,513,930
2026-06-17	7.490	7.530	7.210	7.280	7.280	15,746,830
2026-06-16	7.380	7.580	7.280	7.510	7.510	16,955,039
2026-06-15	7.330	7.980	7.310	7.420	7.420	27,691,850
2026-06-12	7.250	7.400	7.070	7.280	7.280	13,803,300
2026-06-11	7.200	7.340	7.020	7.120	7.120	11,947,650
2026-06-10	7.340	7.520	7.160	7.300	7.300	12,708,130
2026-06-09	7.350	7.480	7.230	7.370	7.370	10,198,176
2026-06-08	7.400	7.580	7.140	7.270	7.270	14,437,543
2026-06-05	7.550	7.740	7.310	7.590	7.590	16,290,230
2026-06-04	7.700	7.730	7.430	7.510	7.510	16,363,140
2026-06-03	7.830	7.940	7.700	7.770	7.770	10,848,600
2026-06-02	8.010	8.030	7.660	7.830	7.830	11,595,420
2026-06-01	7.860	8.180	7.820	8.000	8.000	12,972,040
2026-05-29	8.250	8.380	7.840	7.880	7.880	15,085,330
2026-05-28	8.110	8.320	8.070	8.240	8.240	14,614,210
2026-05-27	8.380	8.410	8.020	8.090	8.090	15,005,350
2026-05-26	8.700	8.700	8.250	8.410	8.410	16,677,510
2026-05-25	8.960	9.030	8.530	8.700	8.700	21,485,301
2026-05-22	8.780	9.050	8.590	8.970	8.970	22,101,529
2026-05-21	9.550	9.600	8.650	8.700	8.700	35,474,648
2026-05-20	9.880	9.880	9.450	9.600	9.600	20,496,811
2026-05-19	9.560	9.980	9.310	9.900	9.900	27,701,400
2026-05-18	9.940	10.280	9.500	9.620	9.620	28,934,211
2026-05-15	10.420	10.850	9.930	10.030	10.030	32,503,689
2026-05-14	11.180	11.200	10.370	10.390	10.390	38,470,980
2026-05-13	10.630	11.450	10.500	11.170	11.170	40,284,820
2026-05-12	10.990	11.320	10.440	10.680	10.680	38,853,473
2026-05-11	11.060	11.280	10.750	11.070	11.070	41,126,434
2026-05-08	11.050	11.110	10.600	10.840	10.840	30,806,730
2026-05-07	11.320	11.760	11.040	11.110	11.110	38,471,113
2026-05-06	10.130	11.380	10.050	11.340	11.340	57,294,672
2026-04-30	10.660	10.700	10.110	10.190	10.190	27,341,490
2026-04-29	10.410	10.980	10.240	10.620	10.620	28,709,961
2026-04-28	10.440	10.960	10.310	10.680	10.680	32,561,391
2026-04-27	10.500	10.650	9.930	10.560	10.560	40,071,160
2026-04-24	11.250	11.250	10.500	10.820	10.820	44,627,473
2026-04-23	11.410	11.770	11.310	11.380	11.380	41,813,512
2026-04-22	11.110	11.880	11.050	11.700	11.700	67,405,688

← NewerPage 2 of 21 · 1,216 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.