Jiangsu Jinji Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.360 | 6.620 | 6.360 | 6.590 | 6.583 | 10,451,300 |
| 2024-10-24 | 6.530 | 6.600 | 6.340 | 6.360 | 6.353 | 10,126,200 |
| 2024-10-23 | 6.450 | 6.850 | 6.410 | 6.560 | 6.553 | 16,588,504 |
| 2024-10-22 | 6.320 | 6.730 | 6.180 | 6.480 | 6.473 | 16,716,600 |
| 2024-10-21 | 6.190 | 6.400 | 6.110 | 6.240 | 6.233 | 13,001,500 |
| 2024-10-18 | 5.950 | 6.220 | 5.900 | 6.110 | 6.103 | 8,628,300 |
| 2024-10-17 | 6.100 | 6.160 | 5.960 | 5.970 | 5.963 | 7,858,100 |
| 2024-10-16 | 5.890 | 6.150 | 5.810 | 6.060 | 6.053 | 8,969,339 |
| 2024-10-15 | 6.000 | 6.150 | 5.840 | 5.930 | 5.923 | 9,646,800 |
| 2024-10-14 | 5.790 | 6.090 | 5.700 | 6.020 | 6.013 | 8,923,282 |
| 2024-10-11 | 6.070 | 6.110 | 5.610 | 5.700 | 5.694 | 10,079,150 |
| 2024-10-10 | 6.260 | 6.400 | 6.010 | 6.110 | 6.103 | 12,942,763 |
| 2024-10-09 | 6.880 | 6.880 | 6.060 | 6.120 | 6.113 | 16,832,900 |
| 2024-10-08 | 7.680 | 7.700 | 6.560 | 7.150 | 7.142 | 24,385,200 |
| 2024-09-30 | 5.900 | 6.550 | 5.780 | 6.460 | 6.453 | 17,048,756 |
| 2024-09-27 | 5.430 | 5.750 | 5.410 | 5.660 | 5.654 | 8,407,200 |
| 2024-09-26 | 5.180 | 5.370 | 5.170 | 5.370 | 5.364 | 4,247,000 |
| 2024-09-25 | 5.220 | 5.330 | 5.150 | 5.210 | 5.204 | 6,965,500 |
| 2024-09-24 | 4.920 | 5.110 | 4.910 | 5.110 | 5.104 | 5,617,700 |
| 2024-09-23 | 4.920 | 4.940 | 4.820 | 4.910 | 4.905 | 3,246,000 |
| 2024-09-20 | 5.010 | 5.010 | 4.870 | 4.900 | 4.895 | 3,396,743 |
| 2024-09-19 | 4.800 | 5.030 | 4.800 | 4.960 | 4.955 | 5,959,171 |
| 2024-09-18 | 4.880 | 4.920 | 4.680 | 4.800 | 4.795 | 5,601,521 |
| 2024-09-13 | 5.030 | 5.060 | 4.880 | 4.880 | 4.875 | 4,357,900 |
| 2024-09-12 | 5.000 | 5.150 | 5.000 | 5.030 | 5.024 | 4,209,100 |
| 2024-09-11 | 5.110 | 5.110 | 5.010 | 5.040 | 5.034 | 2,827,000 |
| 2024-09-10 | 5.090 | 5.140 | 4.990 | 5.100 | 5.094 | 3,846,300 |
| 2024-09-09 | 5.070 | 5.130 | 5.010 | 5.070 | 5.064 | 2,818,825 |
| 2024-09-06 | 5.250 | 5.250 | 5.080 | 5.090 | 5.084 | 4,667,856 |
| 2024-09-05 | 5.230 | 5.270 | 5.160 | 5.230 | 5.224 | 3,855,856 |
| 2024-09-04 | 5.220 | 5.310 | 5.160 | 5.200 | 5.194 | 4,651,956 |
| 2024-09-03 | 5.250 | 5.360 | 5.210 | 5.240 | 5.234 | 4,019,823 |
| 2024-09-02 | 5.340 | 5.410 | 5.230 | 5.250 | 5.244 | 2,979,498 |
| 2024-08-30 | 5.260 | 5.440 | 5.200 | 5.370 | 5.364 | 5,066,523 |
| 2024-08-29 | 5.200 | 5.280 | 5.090 | 5.250 | 5.244 | 4,211,100 |
| 2024-08-28 | 5.150 | 5.270 | 5.080 | 5.200 | 5.194 | 2,569,000 |
| 2024-08-27 | 5.220 | 5.260 | 5.110 | 5.130 | 5.124 | 2,416,800 |
| 2024-08-26 | 5.070 | 5.280 | 5.070 | 5.230 | 5.224 | 2,877,101 |
| 2024-08-23 | 5.170 | 5.230 | 5.060 | 5.160 | 5.154 | 2,957,010 |
| 2024-08-22 | 5.280 | 5.350 | 5.170 | 5.190 | 5.184 | 3,269,029 |
| 2024-08-21 | 5.290 | 5.380 | 5.250 | 5.300 | 5.294 | 2,325,200 |
| 2024-08-20 | 5.430 | 5.460 | 5.280 | 5.290 | 5.284 | 3,307,200 |
| 2024-08-19 | 5.390 | 5.520 | 5.340 | 5.430 | 5.424 | 3,179,900 |
| 2024-08-16 | 5.620 | 5.620 | 5.410 | 5.410 | 5.404 | 4,779,837 |
| 2024-08-15 | 5.480 | 5.620 | 5.390 | 5.550 | 5.544 | 4,148,300 |
| 2024-08-14 | 5.490 | 5.590 | 5.470 | 5.490 | 5.484 | 3,374,700 |
| 2024-08-13 | 5.350 | 5.510 | 5.260 | 5.480 | 5.474 | 3,579,900 |
| 2024-08-12 | 5.560 | 5.590 | 5.330 | 5.350 | 5.344 | 4,143,900 |
| 2024-08-09 | 5.650 | 5.670 | 5.540 | 5.550 | 5.544 | 2,820,400 |
| 2024-08-08 | 5.610 | 5.660 | 5.490 | 5.590 | 5.584 | 3,389,871 |
| 2024-08-07 | 5.710 | 5.760 | 5.630 | 5.650 | 5.644 | 3,164,500 |
| 2024-08-06 | 5.700 | 5.730 | 5.620 | 5.710 | 5.704 | 3,847,000 |
| 2024-08-05 | 5.750 | 5.860 | 5.550 | 5.580 | 5.574 | 4,352,800 |
| 2024-08-02 | 5.860 | 5.940 | 5.760 | 5.780 | 5.774 | 3,399,800 |
| 2024-08-01 | 5.910 | 6.040 | 5.850 | 5.900 | 5.894 | 3,910,656 |
| 2024-07-31 | 5.660 | 5.930 | 5.650 | 5.920 | 5.914 | 5,834,000 |
| 2024-07-30 | 5.550 | 5.740 | 5.550 | 5.660 | 5.654 | 2,597,544 |
| 2024-07-29 | 5.650 | 5.700 | 5.550 | 5.650 | 5.644 | 2,575,144 |
| 2024-07-26 | 5.480 | 5.670 | 5.470 | 5.630 | 5.624 | 3,865,400 |
| 2024-07-25 | 5.410 | 5.580 | 5.380 | 5.490 | 5.484 | 3,992,638 |
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.