Jiangsu Jinji Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.720 | 7.770 | 7.610 | 7.660 | 7.660 | 8,316,450 |
| 2026-01-14 | 7.600 | 7.850 | 7.560 | 7.710 | 7.710 | 13,807,500 |
| 2026-01-13 | 7.790 | 7.850 | 7.590 | 7.630 | 7.630 | 13,655,788 |
| 2026-01-12 | 7.560 | 7.790 | 7.550 | 7.740 | 7.740 | 14,591,521 |
| 2026-01-09 | 7.420 | 7.520 | 7.350 | 7.510 | 7.510 | 8,816,900 |
| 2026-01-08 | 7.300 | 7.430 | 7.270 | 7.410 | 7.410 | 8,907,700 |
| 2026-01-07 | 7.260 | 7.330 | 7.190 | 7.280 | 7.280 | 7,881,000 |
| 2026-01-06 | 7.220 | 7.260 | 7.170 | 7.250 | 7.250 | 6,109,500 |
| 2026-01-05 | 7.140 | 7.250 | 7.090 | 7.220 | 7.220 | 7,530,400 |
| 2025-12-31 | 7.040 | 7.130 | 6.990 | 7.110 | 7.110 | 5,447,922 |
| 2025-12-30 | 7.040 | 7.130 | 7.010 | 7.040 | 7.040 | 5,058,050 |
| 2025-12-29 | 7.080 | 7.130 | 7.050 | 7.080 | 7.080 | 3,758,900 |
| 2025-12-26 | 7.170 | 7.190 | 7.070 | 7.100 | 7.100 | 4,705,600 |
| 2025-12-25 | 7.130 | 7.200 | 7.070 | 7.180 | 7.180 | 5,124,700 |
| 2025-12-24 | 7.080 | 7.130 | 7.040 | 7.110 | 7.110 | 4,434,100 |
| 2025-12-23 | 7.120 | 7.150 | 7.030 | 7.050 | 7.050 | 4,670,600 |
| 2025-12-22 | 7.190 | 7.200 | 7.120 | 7.130 | 7.130 | 4,790,400 |
| 2025-12-19 | 7.090 | 7.180 | 7.090 | 7.160 | 7.160 | 4,936,200 |
| 2025-12-18 | 7.010 | 7.160 | 6.960 | 7.080 | 7.080 | 5,794,600 |
| 2025-12-17 | 7.010 | 7.060 | 6.860 | 7.030 | 7.030 | 6,657,900 |
| 2025-12-16 | 7.210 | 7.210 | 7.010 | 7.010 | 7.010 | 6,732,600 |
| 2025-12-15 | 7.180 | 7.270 | 7.090 | 7.190 | 7.190 | 4,303,600 |
| 2025-12-12 | 7.210 | 7.300 | 7.150 | 7.190 | 7.190 | 4,794,070 |
| 2025-12-11 | 7.400 | 7.400 | 7.170 | 7.180 | 7.180 | 6,101,000 |
| 2025-12-10 | 7.430 | 7.500 | 7.340 | 7.380 | 7.380 | 6,198,800 |
| 2025-12-09 | 7.380 | 7.680 | 7.350 | 7.450 | 7.450 | 9,154,955 |
| 2025-12-08 | 7.380 | 7.430 | 7.360 | 7.380 | 7.380 | 5,279,800 |
| 2025-12-05 | 7.290 | 7.380 | 7.220 | 7.370 | 7.370 | 4,510,200 |
| 2025-12-04 | 7.390 | 7.410 | 7.230 | 7.270 | 7.270 | 6,030,400 |
| 2025-12-03 | 7.570 | 7.590 | 7.350 | 7.390 | 7.390 | 7,733,473 |
| 2025-12-02 | 7.750 | 7.750 | 7.540 | 7.570 | 7.570 | 7,921,500 |
| 2025-12-01 | 7.770 | 7.840 | 7.710 | 7.740 | 7.740 | 6,221,100 |
| 2025-11-28 | 7.710 | 7.780 | 7.670 | 7.770 | 7.770 | 4,317,100 |
| 2025-11-27 | 7.710 | 7.790 | 7.690 | 7.710 | 7.710 | 5,427,400 |
| 2025-11-26 | 7.920 | 7.940 | 7.680 | 7.700 | 7.700 | 7,652,000 |
| 2025-11-25 | 7.790 | 7.940 | 7.790 | 7.850 | 7.850 | 5,654,100 |
| 2025-11-24 | 7.720 | 7.840 | 7.650 | 7.790 | 7.790 | 7,320,000 |
| 2025-11-21 | 7.870 | 7.990 | 7.590 | 7.630 | 7.630 | 12,346,842 |
| 2025-11-20 | 7.930 | 8.120 | 7.930 | 7.930 | 7.930 | 7,313,200 |
| 2025-11-19 | 8.020 | 8.060 | 7.870 | 7.930 | 7.930 | 7,014,700 |
| 2025-11-18 | 8.150 | 8.200 | 8.010 | 8.040 | 8.040 | 7,037,700 |
| 2025-11-17 | 8.050 | 8.170 | 8.030 | 8.150 | 8.150 | 7,998,700 |
| 2025-11-14 | 8.060 | 8.160 | 8.040 | 8.050 | 8.050 | 7,300,843 |
| 2025-11-13 | 8.080 | 8.150 | 7.980 | 8.130 | 8.130 | 11,039,700 |
| 2025-11-12 | 8.070 | 8.120 | 7.970 | 8.040 | 8.040 | 8,055,700 |
| 2025-11-11 | 7.950 | 8.100 | 7.870 | 8.070 | 8.070 | 9,659,900 |
| 2025-11-10 | 7.860 | 7.970 | 7.850 | 7.950 | 7.950 | 5,970,900 |
| 2025-11-07 | 7.890 | 7.910 | 7.810 | 7.850 | 7.850 | 4,980,300 |
| 2025-11-06 | 7.960 | 7.980 | 7.830 | 7.880 | 7.880 | 6,860,702 |
| 2025-11-05 | 7.910 | 8.000 | 7.850 | 7.950 | 7.950 | 10,043,643 |
| 2025-11-04 | 8.020 | 8.110 | 7.880 | 7.960 | 7.960 | 16,001,545 |
| 2025-11-03 | 7.660 | 8.120 | 7.660 | 7.910 | 7.910 | 20,775,291 |
| 2025-10-31 | 7.520 | 7.690 | 7.500 | 7.660 | 7.660 | 8,553,822 |
| 2025-10-30 | 7.570 | 7.630 | 7.490 | 7.500 | 7.500 | 11,026,192 |
| 2025-10-29 | 8.000 | 8.010 | 7.600 | 7.630 | 7.630 | 23,061,124 |
| 2025-10-28 | 8.100 | 8.150 | 7.990 | 8.110 | 8.110 | 7,472,400 |
| 2025-10-27 | 8.100 | 8.170 | 8.060 | 8.110 | 8.110 | 6,051,590 |
| 2025-10-24 | 8.030 | 8.160 | 8.030 | 8.100 | 8.100 | 6,935,998 |
| 2025-10-23 | 7.960 | 8.070 | 7.880 | 8.050 | 8.050 | 7,832,900 |
| 2025-10-22 | 7.990 | 8.080 | 7.930 | 7.980 | 7.980 | 7,260,900 |
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.