Jiangsu Jinji Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.960 | 6.010 | 5.790 | 5.830 | 5.824 | 7,454,879 |
| 2025-01-20 | 5.920 | 6.010 | 5.800 | 5.950 | 5.943 | 8,066,800 |
| 2025-01-17 | 5.910 | 5.970 | 5.830 | 5.880 | 5.874 | 6,370,956 |
| 2025-01-16 | 6.020 | 6.040 | 5.860 | 5.940 | 5.933 | 9,099,756 |
| 2025-01-15 | 5.990 | 6.050 | 5.870 | 5.890 | 5.884 | 9,520,900 |
| 2025-01-14 | 5.640 | 5.980 | 5.640 | 5.980 | 5.973 | 13,789,900 |
| 2025-01-13 | 5.470 | 5.680 | 5.290 | 5.610 | 5.604 | 10,985,900 |
| 2025-01-10 | 5.960 | 6.000 | 5.550 | 5.550 | 5.544 | 15,280,100 |
| 2025-01-09 | 6.030 | 6.190 | 5.960 | 5.990 | 5.983 | 13,062,894 |
| 2025-01-08 | 6.190 | 6.230 | 5.860 | 6.090 | 6.083 | 16,850,000 |
| 2025-01-07 | 5.880 | 6.320 | 5.840 | 6.250 | 6.243 | 18,795,000 |
| 2025-01-06 | 6.280 | 6.320 | 5.860 | 5.900 | 5.894 | 19,323,877 |
| 2025-01-03 | 7.120 | 7.190 | 6.290 | 6.340 | 6.333 | 27,910,700 |
| 2025-01-02 | 7.100 | 7.370 | 6.790 | 7.190 | 7.182 | 23,921,800 |
| 2024-12-31 | 7.410 | 7.520 | 7.080 | 7.150 | 7.142 | 27,224,626 |
| 2024-12-30 | 7.650 | 8.100 | 7.350 | 7.400 | 7.392 | 37,119,328 |
| 2024-12-27 | 7.710 | 7.800 | 7.410 | 7.460 | 7.452 | 43,164,115 |
| 2024-12-26 | 7.120 | 8.100 | 7.010 | 7.970 | 7.961 | 56,123,076 |
| 2024-12-25 | 7.200 | 7.800 | 7.200 | 7.310 | 7.302 | 40,628,485 |
| 2024-12-24 | 7.140 | 7.490 | 7.060 | 7.360 | 7.352 | 43,922,870 |
| 2024-12-23 | 6.710 | 7.810 | 6.520 | 7.430 | 7.422 | 59,722,986 |
| 2024-12-20 | 6.750 | 6.960 | 6.660 | 6.740 | 6.733 | 29,001,249 |
| 2024-12-19 | 6.320 | 7.380 | 6.120 | 6.900 | 6.892 | 41,830,576 |
| 2024-12-18 | 6.290 | 6.330 | 6.060 | 6.220 | 6.213 | 9,226,000 |
| 2024-12-17 | 6.620 | 6.650 | 6.180 | 6.190 | 6.183 | 11,999,100 |
| 2024-12-16 | 6.680 | 6.800 | 6.570 | 6.640 | 6.633 | 9,427,400 |
| 2024-12-13 | 6.850 | 6.910 | 6.690 | 6.710 | 6.703 | 11,679,700 |
| 2024-12-12 | 6.900 | 6.930 | 6.730 | 6.900 | 6.892 | 15,057,343 |
| 2024-12-11 | 6.830 | 6.920 | 6.790 | 6.880 | 6.872 | 10,028,400 |
| 2024-12-10 | 6.980 | 7.050 | 6.790 | 6.820 | 6.813 | 16,191,471 |
| 2024-12-09 | 6.890 | 6.920 | 6.700 | 6.800 | 6.793 | 8,607,500 |
| 2024-12-06 | 6.900 | 6.920 | 6.720 | 6.840 | 6.832 | 10,081,815 |
| 2024-12-05 | 6.650 | 6.910 | 6.630 | 6.870 | 6.862 | 12,095,139 |
| 2024-12-04 | 6.840 | 6.890 | 6.600 | 6.660 | 6.653 | 11,726,900 |
| 2024-12-03 | 6.810 | 6.960 | 6.660 | 6.890 | 6.882 | 16,683,081 |
| 2024-12-02 | 6.550 | 6.840 | 6.550 | 6.790 | 6.783 | 11,526,900 |
| 2024-11-29 | 6.600 | 6.740 | 6.380 | 6.550 | 6.543 | 14,458,525 |
| 2024-11-28 | 6.730 | 6.760 | 6.550 | 6.600 | 6.593 | 12,784,544 |
| 2024-11-27 | 6.380 | 6.730 | 6.170 | 6.730 | 6.723 | 19,160,760 |
| 2024-11-26 | 7.010 | 7.090 | 6.380 | 6.470 | 6.463 | 26,629,027 |
| 2024-11-25 | 7.100 | 7.210 | 6.900 | 7.060 | 7.052 | 11,139,600 |
| 2024-11-22 | 7.400 | 7.650 | 7.150 | 7.220 | 7.212 | 13,612,300 |
| 2024-11-21 | 7.310 | 7.800 | 7.220 | 7.490 | 7.482 | 16,371,391 |
| 2024-11-20 | 7.330 | 7.610 | 7.270 | 7.350 | 7.342 | 14,185,271 |
| 2024-11-19 | 7.170 | 7.380 | 6.970 | 7.350 | 7.342 | 11,238,888 |
| 2024-11-18 | 7.770 | 7.810 | 7.030 | 7.100 | 7.092 | 21,017,135 |
| 2024-11-15 | 7.800 | 7.990 | 7.400 | 7.690 | 7.682 | 25,855,629 |
| 2024-11-14 | 8.080 | 8.300 | 7.700 | 7.750 | 7.741 | 24,272,097 |
| 2024-11-13 | 7.640 | 8.240 | 7.510 | 8.140 | 8.131 | 40,851,491 |
| 2024-11-12 | 7.400 | 8.600 | 7.390 | 7.750 | 7.741 | 50,118,899 |
| 2024-11-11 | 6.660 | 7.350 | 6.650 | 7.340 | 7.332 | 28,205,912 |
| 2024-11-08 | 6.870 | 6.940 | 6.670 | 6.700 | 6.693 | 12,591,871 |
| 2024-11-07 | 6.660 | 6.890 | 6.620 | 6.810 | 6.803 | 10,590,028 |
| 2024-11-06 | 6.910 | 6.950 | 6.680 | 6.730 | 6.723 | 14,717,579 |
| 2024-11-05 | 6.970 | 6.980 | 6.780 | 6.910 | 6.902 | 15,005,782 |
| 2024-11-04 | 6.820 | 6.990 | 6.700 | 6.930 | 6.922 | 10,852,678 |
| 2024-11-01 | 7.030 | 7.270 | 6.690 | 6.920 | 6.912 | 23,299,922 |
| 2024-10-31 | 7.040 | 7.290 | 6.900 | 7.050 | 7.042 | 20,856,126 |
| 2024-10-30 | 6.750 | 7.080 | 6.640 | 6.980 | 6.972 | 19,888,618 |
| 2024-10-29 | 6.740 | 7.070 | 6.500 | 6.750 | 6.743 | 21,212,800 |
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.