Jiangsu Jinji Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.830	6.920	6.720	6.780	6.773	25,965,500
2025-04-22	7.120	7.170	6.770	6.790	6.783	37,622,078
2025-04-21	6.750	7.400	6.670	7.190	7.182	41,669,012
2025-04-18	6.850	6.900	6.670	6.770	6.763	15,283,500
2025-04-17	6.750	7.000	6.660	6.850	6.842	21,049,212
2025-04-16	6.860	6.950	6.580	6.710	6.703	18,902,700
2025-04-15	7.070	7.120	6.870	6.940	6.932	17,263,600
2025-04-14	7.150	7.150	6.900	6.950	6.942	17,657,600
2025-04-11	6.680	6.890	6.680	6.770	6.763	19,743,703
2025-04-10	6.790	7.050	6.750	6.750	6.743	29,728,178
2025-04-09	6.180	6.740	5.670	6.640	6.633	39,944,100
2025-04-08	6.250	6.600	6.200	6.390	6.383	36,875,773
2025-04-07	6.970	7.190	6.190	6.190	6.183	39,651,773
2025-04-03	7.980	8.190	7.650	7.740	7.731	39,174,569
2025-04-02	7.870	8.580	7.870	8.090	8.081	48,362,424
2025-04-01	7.980	8.300	7.800	7.930	7.921	41,059,169
2025-03-31	7.660	8.080	7.350	7.880	7.871	44,947,261
2025-03-28	8.020	8.550	7.810	7.910	7.901	48,009,473
2025-03-27	8.250	8.920	8.040	8.340	8.331	64,605,624
2025-03-26	8.230	8.560	7.990	8.450	8.441	61,366,544
2025-03-25	8.940	9.050	7.980	8.140	8.131	76,912,898
2025-03-24	10.000	10.260	8.990	9.120	9.110	86,945,580
2025-03-21	8.800	10.860	8.710	10.320	10.309	113,750,180
2025-03-20	8.730	9.900	8.650	9.300	9.290	91,327,431
2025-03-19	9.350	9.600	8.760	8.880	8.870	89,395,975
2025-03-18	7.940	9.580	7.880	9.580	9.569	66,016,919
2025-03-17	7.490	8.000	7.400	7.980	7.971	46,482,345
2025-03-14	7.500	7.510	7.280	7.420	7.412	17,401,206
2025-03-13	7.680	7.760	7.370	7.480	7.472	24,064,100
2025-03-12	7.560	7.910	7.560	7.760	7.751	36,433,043
2025-03-11	7.480	7.650	7.310	7.560	7.552	29,729,600
2025-03-10	7.540	7.570	7.310	7.460	7.452	22,409,641
2025-03-07	7.650	7.870	7.450	7.540	7.532	42,402,700
2025-03-06	7.430	7.800	7.420	7.660	7.652	57,875,441
2025-03-05	6.850	8.220	6.850	7.440	7.432	59,003,823
2025-03-04	6.680	6.890	6.650	6.850	6.842	9,539,700
2025-03-03	6.610	6.960	6.540	6.730	6.723	15,653,400
2025-02-28	6.880	6.930	6.530	6.540	6.533	12,396,457
2025-02-27	7.070	7.180	6.800	6.950	6.942	13,216,057
2025-02-26	7.000	7.120	6.950	7.030	7.022	14,092,786
2025-02-25	7.000	7.090	6.930	6.970	6.962	13,211,200
2025-02-24	7.170	7.200	6.970	7.090	7.082	21,431,535
2025-02-21	7.240	7.450	7.100	7.370	7.362	25,476,068
2025-02-20	7.260	7.310	7.050	7.150	7.142	17,173,833
2025-02-19	6.840	7.060	6.810	7.040	7.032	12,003,495
2025-02-18	7.160	7.180	6.830	6.870	6.862	19,780,500
2025-02-17	7.160	7.410	7.080	7.240	7.232	22,383,800
2025-02-14	7.040	7.170	6.880	7.080	7.072	16,151,400
2025-02-13	7.030	7.160	6.860	7.080	7.072	21,795,800
2025-02-12	7.100	7.200	7.010	7.070	7.062	18,070,400
2025-02-11	7.230	7.260	7.030	7.100	7.092	25,425,000
2025-02-10	7.390	7.660	7.180	7.310	7.302	29,832,195
2025-02-07	7.010	7.340	6.880	6.980	6.972	37,656,433
2025-02-06	6.490	7.030	6.410	6.800	6.793	28,183,707
2025-02-05	6.520	6.910	6.330	6.580	6.573	26,198,281
2025-01-27	6.560	6.770	6.160	6.160	6.153	22,737,747
2025-01-24	5.790	6.280	5.700	6.200	6.193	23,340,288
2025-01-23	5.840	5.990	5.730	5.730	5.724	9,720,200
2025-01-22	5.790	5.890	5.730	5.750	5.744	5,911,991
2025-01-21	5.960	6.010	5.790	5.830	5.824	7,454,879

← NewerPage 7 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.