Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	7.910	8.020	7.850	8.010	8.010	6,813,215
2025-10-20	7.800	7.940	7.800	7.920	7.920	6,369,222
2025-10-17	7.840	7.950	7.730	7.750	7.750	7,455,300
2025-10-16	8.000	8.000	7.830	7.840	7.840	7,687,875
2025-10-15	7.950	8.050	7.860	8.050	8.050	7,197,475
2025-10-14	8.100	8.170	7.880	7.910	7.910	9,895,200
2025-10-13	7.780	8.090	7.600	8.070	8.070	11,345,000
2025-10-10	8.000	8.130	7.970	8.050	8.050	9,210,300
2025-10-09	8.110	8.150	8.000	8.010	8.010	10,506,900
2025-09-30	8.140	8.290	8.120	8.130	8.130	9,014,200
2025-09-29	8.060	8.150	7.950	8.130	8.130	7,778,200
2025-09-26	8.070	8.170	8.000	8.090	8.090	9,214,400
2025-09-25	8.180	8.310	8.090	8.100	8.100	11,707,703
2025-09-24	7.880	8.170	7.860	8.160	8.160	12,099,400
2025-09-23	8.000	8.180	7.730	7.930	7.930	13,578,800
2025-09-22	8.000	8.060	7.900	8.060	8.060	7,285,988
2025-09-19	8.090	8.160	7.970	8.000	8.000	8,635,600
2025-09-18	8.230	8.380	8.060	8.130	8.130	15,706,300
2025-09-17	8.360	8.380	8.230	8.280	8.280	12,019,000
2025-09-16	8.210	8.340	8.130	8.340	8.340	12,918,800
2025-09-15	8.170	8.220	8.060	8.200	8.200	10,853,840
2025-09-12	8.230	8.360	8.150	8.170	8.170	12,362,684
2025-09-11	8.110	8.270	8.000	8.270	8.270	11,210,500
2025-09-10	8.100	8.190	8.090	8.120	8.120	7,720,900
2025-09-09	8.270	8.270	8.060	8.100	8.100	10,416,340
2025-09-08	8.210	8.290	8.160	8.270	8.270	9,290,800
2025-09-05	8.010	8.260	7.970	8.250	8.250	12,046,071
2025-09-04	7.990	8.150	7.860	8.020	8.020	13,546,100
2025-09-03	8.320	8.360	7.980	7.980	7.980	15,356,500
2025-09-02	8.550	8.590	8.180	8.310	8.310	20,287,892
2025-09-01	8.510	8.700	8.510	8.610	8.610	15,984,761
2025-08-29	8.870	8.870	8.480	8.500	8.500	23,040,459
2025-08-28	9.050	9.110	8.460	8.790	8.790	41,458,300
2025-08-27	9.390	9.770	9.200	9.240	9.240	56,259,169
2025-08-26	9.150	9.360	9.080	9.170	9.170	19,834,142
2025-08-25	9.380	9.420	9.110	9.190	9.190	27,955,100
2025-08-22	9.430	9.430	9.210	9.310	9.310	30,777,700
2025-08-21	9.080	9.510	9.050	9.430	9.430	50,856,142
2025-08-20	8.950	9.080	8.920	9.080	9.080	16,004,752
2025-08-19	8.950	9.130	8.860	9.020	9.020	19,463,513
2025-08-18	8.870	8.990	8.810	8.960	8.960	16,309,152
2025-08-15	8.750	8.920	8.720	8.840	8.840	13,311,052
2025-08-14	9.010	9.050	8.700	8.720	8.720	18,631,000
2025-08-13	9.050	9.150	8.980	9.020	9.020	18,451,152
2025-08-12	9.040	9.180	8.940	9.110	9.110	19,065,600
2025-08-11	8.800	9.140	8.800	9.100	9.100	25,773,423
2025-08-08	8.900	8.910	8.710	8.760	8.760	12,106,000
2025-08-07	8.920	9.070	8.820	8.900	8.900	17,586,700
2025-08-06	8.870	8.940	8.810	8.930	8.930	13,970,200
2025-08-05	8.770	8.880	8.700	8.850	8.850	12,728,500
2025-08-04	8.580	8.790	8.490	8.780	8.780	15,121,650
2025-08-01	8.640	8.710	8.540	8.590	8.590	11,714,400
2025-07-31	8.600	8.810	8.600	8.640	8.640	18,046,400
2025-07-30	8.680	8.740	8.530	8.600	8.600	14,888,300
2025-07-29	8.800	8.830	8.580	8.730	8.730	17,679,100
2025-07-28	9.010	9.010	8.800	8.830	8.830	18,834,623
2025-07-25	8.720	9.070	8.710	8.960	8.960	32,296,500
2025-07-24	8.670	8.790	8.640	8.750	8.750	16,609,600
2025-07-23	8.790	9.010	8.700	8.730	8.730	28,985,100
2025-07-22	8.900	8.980	8.760	8.830	8.830	16,922,400

← NewerPage 5 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.