Jiangsu Jinji Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.940 | 9.200 | 7.490 | 9.200 | 9.200 | 92,031,922 |
| 2026-10-16 | 7.960 | 8.050 | 7.540 | 7.670 | 7.670 | 33,461,039 |
| 2026-10-15 | 8.200 | 8.750 | 7.730 | 7.800 | 7.800 | 42,004,086 |
| 2026-10-14 | 9.020 | 9.100 | 8.300 | 8.330 | 8.330 | 43,445,941 |
| 2026-10-13 | 8.070 | 9.030 | 7.990 | 8.840 | 8.840 | 42,807,133 |
| 2026-10-12 | 8.330 | 8.720 | 7.950 | 8.300 | 8.300 | 25,986,350 |
| 2026-10-09 | 8.380 | 8.400 | 7.920 | 8.300 | 8.300 | 24,447,619 |
| 2026-10-08 | 8.630 | 8.770 | 8.230 | 8.340 | 8.340 | 25,144,824 |
| 2026-09-30 | 8.430 | 9.100 | 8.430 | 8.620 | 8.620 | 32,727,061 |
| 2026-09-29 | 8.200 | 8.560 | 8.110 | 8.420 | 8.420 | 21,798,000 |
| 2026-09-28 | 8.310 | 8.400 | 8.010 | 8.260 | 8.260 | 22,606,713 |
| 2026-09-24 | 8.770 | 8.770 | 8.350 | 8.380 | 8.380 | 16,789,605 |
| 2026-09-23 | 8.980 | 9.120 | 8.700 | 8.730 | 8.730 | 27,043,373 |
| 2026-09-22 | 8.800 | 9.150 | 8.550 | 9.030 | 9.030 | 41,245,961 |
| 2026-09-21 | 8.600 | 8.900 | 8.400 | 8.780 | 8.780 | 39,529,789 |
| 2026-09-18 | 7.900 | 8.400 | 7.900 | 8.280 | 8.280 | 26,134,801 |
| 2026-09-17 | 7.830 | 8.040 | 7.770 | 7.910 | 7.910 | 16,061,300 |
| 2026-09-16 | 7.850 | 8.020 | 7.660 | 7.890 | 7.890 | 17,086,400 |
| 2026-09-15 | 8.200 | 8.280 | 7.870 | 7.910 | 7.910 | 26,976,912 |
| 2026-09-14 | 8.080 | 8.340 | 8.050 | 8.280 | 8.280 | 23,253,332 |
| 2026-09-11 | 8.300 | 8.460 | 7.850 | 8.120 | 8.120 | 29,627,688 |
| 2026-09-10 | 8.570 | 8.610 | 8.340 | 8.470 | 8.470 | 29,259,645 |
| 2026-09-09 | 8.670 | 8.930 | 8.530 | 8.700 | 8.700 | 32,722,885 |
| 2026-09-08 | 8.650 | 8.790 | 8.400 | 8.660 | 8.660 | 36,568,988 |
| 2026-09-07 | 8.860 | 8.910 | 8.460 | 8.730 | 8.730 | 41,970,031 |
| 2026-09-04 | 8.920 | 9.360 | 8.750 | 8.900 | 8.900 | 47,790,824 |
| 2026-09-03 | 9.080 | 9.300 | 8.450 | 9.010 | 9.010 | 70,504,914 |
| 2026-09-02 | 9.390 | 9.590 | 8.680 | 8.990 | 8.990 | 60,939,238 |
| 2026-09-01 | 9.660 | 10.050 | 9.160 | 9.470 | 9.470 | 82,097,422 |
| 2026-08-31 | 8.730 | 9.700 | 8.730 | 8.890 | 8.890 | 72,851,258 |
| 2026-08-28 | 8.220 | 8.730 | 8.170 | 8.550 | 8.550 | 59,325,047 |
| 2026-08-27 | 7.500 | 8.040 | 7.440 | 7.880 | 7.880 | 52,447,453 |
| 2026-08-26 | 7.260 | 7.780 | 7.120 | 7.520 | 7.520 | 39,922,625 |
| 2026-08-25 | 7.080 | 7.340 | 7.000 | 7.310 | 7.310 | 22,198,744 |
| 2026-08-24 | 7.270 | 7.470 | 7.030 | 7.150 | 7.150 | 19,698,910 |
| 2026-08-21 | 7.100 | 7.140 | 6.940 | 7.130 | 7.130 | 9,416,894 |
| 2026-08-20 | 7.120 | 7.210 | 7.010 | 7.160 | 7.160 | 11,201,490 |
| 2026-08-19 | 7.310 | 7.310 | 7.010 | 7.050 | 7.050 | 14,702,063 |
| 2026-08-18 | 7.630 | 7.630 | 7.290 | 7.390 | 7.390 | 17,658,656 |
| 2026-08-17 | 7.570 | 7.800 | 7.500 | 7.680 | 7.680 | 16,362,626 |
| 2026-08-14 | 7.620 | 7.690 | 7.390 | 7.630 | 7.630 | 20,580,797 |
| 2026-08-13 | 7.930 | 8.020 | 7.540 | 7.620 | 7.620 | 26,147,400 |
| 2026-08-12 | 7.690 | 8.130 | 7.630 | 7.870 | 7.870 | 32,303,590 |
| 2026-08-11 | 7.650 | 7.880 | 7.620 | 7.660 | 7.660 | 27,460,691 |
| 2026-08-10 | 7.390 | 7.810 | 7.250 | 7.780 | 7.780 | 40,830,773 |
| 2026-08-07 | 7.470 | 7.600 | 7.170 | 7.450 | 7.450 | 31,360,801 |
| 2026-08-06 | 7.590 | 7.710 | 7.250 | 7.380 | 7.380 | 42,746,168 |
| 2026-08-05 | 7.820 | 7.850 | 7.560 | 7.690 | 7.690 | 49,725,605 |
| 2026-08-04 | 7.920 | 8.300 | 7.720 | 7.930 | 7.930 | 58,298,902 |
| 2026-08-03 | 7.320 | 8.240 | 7.320 | 7.960 | 7.960 | 62,484,379 |
| 2026-07-31 | 7.200 | 7.510 | 7.200 | 7.300 | 7.300 | 45,046,055 |
| 2026-07-30 | 6.970 | 7.780 | 6.900 | 7.350 | 7.350 | 65,327,527 |
| 2026-07-29 | 6.900 | 7.580 | 6.890 | 7.160 | 7.160 | 66,718,266 |
| 2026-07-28 | 6.250 | 7.340 | 6.250 | 7.000 | 7.000 | 51,387,039 |
| 2026-07-27 | 5.930 | 6.320 | 5.920 | 6.300 | 6.300 | 14,388,567 |
| 2026-07-24 | 6.250 | 6.300 | 5.980 | 5.980 | 5.980 | 13,352,869 |
| 2026-07-23 | 5.970 | 6.330 | 5.970 | 6.290 | 6.290 | 16,922,213 |
| 2026-07-22 | 6.000 | 6.160 | 5.920 | 5.990 | 5.990 | 10,842,929 |
| 2026-07-21 | 6.040 | 6.140 | 5.620 | 6.100 | 6.100 | 19,902,035 |
| 2026-07-20 | 6.030 | 6.300 | 5.900 | 6.030 | 6.030 | 20,835,061 |
Page 1 of 21 · 1,215 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.