Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.800	9.100	8.800	8.960	8.860	1,416,017
2022-01-28	8.600	8.860	8.550	8.760	8.662	1,665,400
2022-01-27	8.860	8.860	8.530	8.540	8.444	1,916,000
2022-01-26	8.770	8.990	8.750	8.880	8.781	1,140,700
2022-01-25	9.130	9.190	8.750	8.770	8.672	1,988,074
2022-01-24	9.310	9.360	9.110	9.140	9.038	1,554,874
2022-01-21	9.360	9.480	9.250	9.380	9.275	1,375,871
2022-01-20	9.780	9.780	9.360	9.360	9.255	2,510,271
2022-01-19	9.600	9.820	9.600	9.760	9.651	1,883,400
2022-01-18	10.050	10.100	9.620	9.680	9.572	4,029,500
2022-01-17	9.900	10.130	9.890	10.120	10.007	2,164,642
2022-01-14	10.130	10.160	9.930	9.950	9.839	2,999,442
2022-01-13	10.220	10.250	10.100	10.150	10.036	2,439,000
2022-01-12	10.150	10.320	10.080	10.260	10.145	3,828,000
2022-01-11	9.990	10.250	9.960	10.120	10.007	3,760,200
2022-01-10	9.850	10.050	9.780	10.010	9.898	2,480,600
2022-01-07	10.090	10.130	9.790	9.840	9.730	3,380,000
2022-01-06	10.050	10.200	10.020	10.090	9.977	3,482,900
2022-01-05	10.060	10.210	9.940	10.150	10.036	4,749,900
2022-01-04	9.870	10.150	9.870	10.080	9.967	4,037,900
2021-12-31	9.780	10.160	9.770	9.900	9.789	4,760,700
2021-12-30	9.970	10.490	9.800	10.000	9.888	8,574,375
2021-12-29	9.620	9.670	9.470	9.580	9.473	1,818,468
2021-12-28	9.490	9.630	9.420	9.630	9.522	1,651,100
2021-12-27	9.380	9.530	9.350	9.460	9.354	1,556,700
2021-12-24	9.720	9.780	9.390	9.420	9.315	2,759,100
2021-12-23	9.670	9.740	9.640	9.640	9.532	3,010,800
2021-12-22	10.080	10.080	9.800	9.820	9.710	2,871,100
2021-12-21	9.890	10.040	9.860	10.010	9.898	2,171,700
2021-12-20	10.060	10.060	9.860	9.890	9.779	2,907,400
2021-12-17	10.030	10.230	9.990	10.060	9.947	3,617,900
2021-12-16	10.130	10.250	10.070	10.200	10.086	4,360,500
2021-12-15	10.500	10.500	10.050	10.070	9.957	7,087,500
2021-12-14	10.500	10.740	10.300	10.410	10.293	11,070,674
2021-12-13	10.000	10.590	10.000	10.370	10.254	13,298,945
2021-12-10	9.420	9.750	9.340	9.600	9.493	3,186,200
2021-12-09	9.330	9.440	9.270	9.400	9.295	1,656,400
2021-12-08	9.340	9.370	9.240	9.340	9.235	1,211,171
2021-12-07	9.470	9.590	9.170	9.300	9.196	2,501,100
2021-12-06	9.740	9.790	9.460	9.470	9.364	2,847,071
2021-12-03	9.750	9.870	9.710	9.780	9.671	1,903,600
2021-12-02	9.990	10.030	9.770	9.780	9.671	2,642,700
2021-12-01	9.700	9.960	9.610	9.930	9.819	4,049,500
2021-11-30	9.470	9.850	9.470	9.740	9.631	3,887,713
2021-11-29	9.510	9.560	9.400	9.450	9.344	2,622,886
2021-11-26	9.680	9.920	9.640	9.660	9.552	3,277,486
2021-11-25	9.730	9.820	9.560	9.670	9.562	3,261,871
2021-11-24	9.860	9.970	9.660	9.750	9.641	3,892,142
2021-11-23	9.710	9.970	9.650	9.800	9.690	3,690,142
2021-11-22	9.660	9.740	9.550	9.670	9.562	1,909,000
2021-11-19	9.600	9.720	9.530	9.660	9.552	2,654,797
2021-11-18	9.840	9.850	9.580	9.600	9.493	2,803,281
2021-11-17	9.490	9.740	9.490	9.700	9.591	2,820,600
2021-11-16	9.560	9.650	9.470	9.520	9.413	3,181,486
2021-11-15	9.450	9.650	9.330	9.610	9.502	4,107,100
2021-11-12	9.280	9.450	9.270	9.430	9.324	3,172,600
2021-11-11	9.280	9.420	9.250	9.380	9.275	3,149,300
2021-11-10	9.150	9.300	9.100	9.260	9.156	1,713,700
2021-11-09	9.100	9.230	9.050	9.230	9.127	2,099,971
2021-11-08	9.070	9.150	8.920	9.140	9.038	1,601,571

← NewerPage 20 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.