Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	8.750	8.990	8.750	8.910	8.910	17,932,400
2025-07-18	8.860	8.960	8.710	8.760	8.760	17,277,700
2025-07-17	8.800	8.940	8.610	8.870	8.870	23,353,300
2025-07-16	8.930	9.230	8.720	8.850	8.850	32,681,900
2025-07-15	9.030	9.060	8.710	8.880	8.880	25,803,300
2025-07-14	9.030	9.130	8.920	9.020	9.020	16,980,000
2025-07-11	9.050	9.130	8.870	9.080	9.080	22,877,100
2025-07-10	9.190	9.190	8.990	9.040	9.030	33,464,500
2025-07-09	9.460	9.510	9.160	9.280	9.270	32,859,022
2025-07-08	9.500	9.560	9.350	9.470	9.460	32,261,800
2025-07-07	9.260	9.730	9.250	9.580	9.569	40,469,800
2025-07-04	9.600	9.650	9.280	9.330	9.320	45,133,400
2025-07-03	9.590	10.060	9.370	9.760	9.749	55,169,922
2025-07-02	10.800	10.860	9.400	9.500	9.490	75,256,647
2025-07-01	10.710	10.940	10.350	10.660	10.648	47,508,647
2025-06-30	11.070	11.240	10.720	10.870	10.858	60,931,500
2025-06-27	10.470	11.350	10.280	11.020	11.008	88,571,820
2025-06-26	10.570	10.770	10.070	10.140	10.129	70,129,245
2025-06-25	10.710	11.550	10.670	10.920	10.908	95,386,669
2025-06-24	10.070	11.330	9.700	10.780	10.768	105,443,917
2025-06-23	9.850	10.570	9.630	10.010	9.999	70,081,742
2025-06-20	9.230	9.850	9.230	9.600	9.589	61,794,618
2025-06-19	9.980	9.990	9.190	9.280	9.270	65,892,600
2025-06-18	10.900	11.000	10.010	10.350	10.339	76,762,100
2025-06-17	11.400	11.860	10.950	11.290	11.278	79,034,570
2025-06-16	11.020	12.550	11.020	11.940	11.927	94,838,462
2025-06-13	10.810	12.000	10.200	11.250	11.238	116,053,654
2025-06-12	9.780	10.190	9.280	10.000	9.989	71,411,249
2025-06-11	9.330	10.820	9.330	10.190	10.179	111,869,431
2025-06-10	9.830	10.220	8.890	10.160	10.149	125,766,265
2025-06-09	7.410	8.810	7.350	8.810	8.800	84,995,568
2025-06-06	7.410	7.550	7.190	7.340	7.332	29,247,400
2025-06-05	7.380	7.620	7.270	7.520	7.512	30,019,194
2025-06-04	7.280	7.400	7.240	7.320	7.312	16,076,300
2025-06-03	7.160	7.320	7.160	7.260	7.252	13,072,700
2025-05-30	7.580	7.580	7.220	7.270	7.262	26,230,000
2025-05-29	7.610	7.610	7.380	7.500	7.492	33,862,400
2025-05-28	7.010	7.660	7.000	7.590	7.582	64,123,020
2025-05-27	7.020	7.050	6.930	7.000	6.992	12,202,300
2025-05-26	7.000	7.090	6.890	7.060	7.052	13,462,700
2025-05-23	7.170	7.170	6.940	6.960	6.952	19,071,600
2025-05-22	7.260	7.480	7.100	7.150	7.142	25,367,200
2025-05-21	7.400	7.440	7.240	7.270	7.262	18,360,500
2025-05-20	7.270	7.550	7.180	7.490	7.482	26,759,478
2025-05-19	7.250	7.280	7.060	7.270	7.262	15,229,400
2025-05-16	7.000	7.310	6.900	7.200	7.192	22,539,000
2025-05-15	7.180	7.230	7.010	7.020	7.012	22,020,400
2025-05-14	7.190	7.540	7.190	7.230	7.222	36,639,600
2025-05-13	7.260	7.390	7.160	7.180	7.172	17,853,700
2025-05-12	7.240	7.290	7.110	7.190	7.182	13,433,200
2025-05-09	7.340	7.350	7.100	7.150	7.142	15,210,773
2025-05-08	7.200	7.460	7.140	7.320	7.312	22,285,495
2025-05-07	7.330	7.360	7.100	7.210	7.202	23,194,849
2025-05-06	6.930	7.320	6.900	7.320	7.312	27,888,813
2025-04-30	7.020	7.100	6.780	6.850	6.842	23,507,913
2025-04-29	6.430	7.020	6.430	6.960	6.952	37,036,315
2025-04-28	6.550	6.630	6.330	6.490	6.483	13,048,600
2025-04-25	6.650	6.740	6.580	6.610	6.603	14,529,500
2025-04-24	6.780	6.780	6.540	6.630	6.623	21,437,405
2025-04-23	6.830	6.920	6.720	6.780	6.773	25,965,500

← NewerPage 6 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.