Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.880	12.080	11.410	11.650	11.650	67,020,883
2026-04-17	12.960	13.100	11.840	11.950	11.950	97,824,359
2026-04-16	11.290	13.420	11.080	13.420	13.420	81,671,000
2026-04-15	10.120	11.580	9.690	11.180	11.180	75,594,711
2026-04-14	10.200	10.770	9.860	10.020	10.020	33,967,520
2026-04-13	10.130	10.190	9.860	10.030	10.030	27,926,420
2026-04-10	10.260	10.500	9.880	10.280	10.280	37,370,199
2026-04-09	9.850	10.380	9.730	10.100	10.100	40,428,566
2026-04-08	9.570	9.910	9.450	9.890	9.890	26,113,000
2026-04-07	9.000	9.650	8.760	9.520	9.520	25,922,100
2026-04-03	9.650	9.680	8.920	8.980	8.980	18,585,600
2026-04-02	10.050	10.060	9.350	9.460	9.460	29,211,949
2026-04-01	9.750	10.070	9.630	9.950	9.950	27,223,199
2026-03-31	9.840	10.150	9.550	9.560	9.560	21,052,670
2026-03-30	9.190	9.900	8.810	9.850	9.850	34,674,449
2026-03-27	9.300	9.550	9.230	9.340	9.340	20,144,801
2026-03-26	9.890	10.030	9.340	9.390	9.390	30,830,000
2026-03-25	9.670	10.300	9.670	9.910	9.910	39,049,898
2026-03-24	9.700	9.740	9.250	9.650	9.650	48,069,688
2026-03-23	9.180	9.900	9.170	9.490	9.490	62,440,152
2026-03-20	10.240	11.200	9.510	9.610	9.610	80,323,633
2026-03-19	9.800	10.360	9.560	10.170	10.170	61,621,898
2026-03-18	9.630	9.880	9.540	9.800	9.800	27,451,500
2026-03-17	9.840	10.000	9.450	9.460	9.460	36,579,367
2026-03-16	9.920	10.200	9.670	10.130	10.130	47,272,770
2026-03-13	10.050	10.130	9.680	9.770	9.770	37,432,699
2026-03-12	10.030	10.200	9.710	10.080	10.080	49,540,602
2026-03-11	9.750	10.230	9.730	10.020	10.020	52,952,688
2026-03-10	9.580	9.960	9.440	9.850	9.850	65,366,406
2026-03-09	8.710	10.130	8.520	9.650	9.650	60,201,406
2026-03-06	8.600	8.970	8.540	8.910	8.910	25,977,500
2026-03-05	8.860	8.900	8.530	8.630	8.630	28,348,010
2026-03-04	8.270	9.020	8.270	8.640	8.640	41,446,273
2026-03-03	9.410	9.450	8.380	8.410	8.410	45,755,406
2026-03-02	9.660	9.710	9.150	9.400	9.400	47,750,922
2026-02-27	9.540	10.110	9.540	9.930	9.930	55,516,020
2026-02-26	9.810	10.330	9.600	9.740	9.740	57,182,648
2026-02-25	9.470	10.120	9.380	9.820	9.820	54,305,102
2026-02-24	9.430	9.640	9.110	9.500	9.500	37,317,199
2026-02-13	9.540	9.830	9.250	9.270	9.270	38,684,301
2026-02-12	10.010	10.200	9.610	9.640	9.640	58,610,801
2026-02-11	9.900	11.110	9.890	10.110	10.110	83,874,398
2026-02-10	10.310	10.430	9.850	9.870	9.870	67,269,234
2026-02-09	10.190	10.830	9.960	10.150	10.150	103,044,797
2026-02-06	9.180	9.890	8.790	9.590	9.590	81,457,602
2026-02-05	9.020	9.290	8.810	9.080	9.080	40,671,301
2026-02-04	9.400	9.680	9.080	9.140	9.140	48,344,047
2026-02-03	9.210	9.780	8.850	9.660	9.660	68,549,023
2026-02-02	9.300	9.700	8.940	8.980	8.980	61,755,898
2026-01-30	9.680	9.890	9.060	9.640	9.640	82,935,422
2026-01-29	9.110	10.060	9.080	9.920	9.920	128,816,000
2026-01-28	8.010	9.580	8.000	9.580	9.580	81,588,758
2026-01-27	8.000	8.040	7.870	7.980	7.980	12,660,700
2026-01-26	8.050	8.200	7.970	8.080	8.080	20,308,420
2026-01-23	8.200	8.240	8.040	8.060	8.060	23,499,670
2026-01-22	8.120	8.480	8.020	8.250	8.250	38,475,566
2026-01-21	7.620	8.500	7.540	8.180	8.180	37,439,738
2026-01-20	7.690	7.750	7.580	7.650	7.650	8,454,600
2026-01-19	7.570	7.740	7.510	7.700	7.700	9,042,700
2026-01-16	7.670	7.670	7.490	7.600	7.600	9,816,800

← NewerPage 3 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.