Shanghai Jin Jiang International Industrial Investment Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.110	10.160	9.990	10.030	10.030	1,581,901
2026-10-20	9.990	10.140	9.970	10.110	10.110	1,449,901
2026-10-19	9.900	10.080	9.870	10.050	10.050	1,958,494
2026-10-16	10.060	10.140	9.910	10.000	10.000	2,681,300
2026-10-15	10.060	10.130	9.820	9.900	9.900	3,262,827
2026-10-14	10.240	10.390	10.070	10.100	10.100	2,335,097
2026-10-13	10.300	10.360	10.060	10.260	10.260	2,460,197
2026-10-12	10.350	10.440	10.210	10.290	10.290	1,747,900
2026-10-09	10.250	10.380	10.080	10.380	10.380	2,694,900
2026-10-08	10.240	10.350	10.150	10.240	10.240	2,009,213
2026-09-30	10.240	10.300	10.110	10.220	10.220	2,337,100
2026-09-29	10.210	10.370	10.080	10.220	10.220	3,171,300
2026-09-28	10.130	10.310	10.080	10.190	10.170	5,435,706
2026-09-24	10.670	11.190	10.360	10.400	10.380	9,596,615
2026-09-23	10.430	10.430	10.290	10.310	10.290	1,941,698
2026-09-22	10.430	10.520	10.330	10.460	10.460	3,212,500
2026-09-21	10.300	10.430	10.290	10.420	10.420	1,943,494
2026-09-18	10.200	10.420	10.200	10.310	10.310	2,229,600
2026-09-17	10.120	10.250	10.070	10.230	10.230	2,257,400
2026-09-16	10.180	10.220	10.030	10.160	10.160	2,183,100
2026-09-15	10.440	10.460	10.160	10.170	10.170	2,787,643
2026-09-14	10.440	10.610	10.440	10.470	10.470	2,574,543
2026-09-11	10.640	10.720	10.390	10.470	10.470	3,646,100
2026-09-10	10.810	10.840	10.680	10.700	10.700	3,292,555
2026-09-09	10.950	11.000	10.780	10.870	10.870	4,083,400
2026-09-08	10.980	11.080	10.890	10.950	10.950	4,799,650
2026-09-07	11.060	11.300	10.910	10.980	10.980	9,620,600
2026-09-04	11.780	11.920	11.140	11.150	11.150	16,783,451
2026-09-03	10.800	11.660	10.800	11.330	11.330	13,767,650
2026-09-02	11.030	11.140	10.780	10.790	10.790	6,842,600
2026-09-01	10.850	11.350	10.780	11.150	11.150	10,460,000
2026-08-31	10.700	10.900	10.580	10.890	10.890	5,478,842
2026-08-28	10.680	10.730	10.590	10.670	10.670	2,359,098
2026-08-27	10.640	10.750	10.560	10.670	10.670	3,326,900
2026-08-26	10.580	10.910	10.490	10.760	10.760	5,453,508
2026-08-25	10.300	10.580	10.290	10.460	10.460	2,540,610
2026-08-24	10.530	10.770	10.450	10.450	10.450	3,694,300
2026-08-21	10.300	10.360	10.150	10.340	10.340	1,678,400
2026-08-20	10.300	10.400	10.210	10.360	10.360	2,716,500
2026-08-19	10.660	10.720	10.260	10.310	10.310	4,746,414
2026-08-18	10.860	10.910	10.690	10.690	10.690	3,201,019
2026-08-17	10.700	10.920	10.700	10.850	10.850	3,350,129
2026-08-14	10.700	10.940	10.700	10.810	10.810	4,739,200
2026-08-13	11.020	11.140	10.740	10.740	10.740	8,208,498
2026-08-12	11.070	11.380	10.830	11.140	11.140	11,332,635
2026-08-11	10.630	11.430	10.620	11.070	11.070	12,111,476
2026-08-10	10.600	10.730	10.510	10.730	10.730	5,250,234
2026-08-07	10.910	10.930	10.560	10.710	10.710	9,910,028
2026-08-06	10.680	11.940	10.560	11.150	11.150	18,578,401
2026-08-05	10.930	11.440	10.810	11.120	11.120	16,698,807
2026-08-04	10.450	10.450	10.340	10.400	10.400	2,798,300
2026-08-03	10.250	10.480	10.220	10.410	10.410	2,450,000
2026-07-31	10.320	10.350	10.160	10.340	10.340	3,590,200
2026-07-30	10.130	10.420	10.070	10.350	10.350	4,750,923
2026-07-29	9.950	10.210	9.950	10.150	10.150	3,436,900
2026-07-28	9.770	10.060	9.750	9.990	9.990	3,339,800
2026-07-27	9.610	9.900	9.610	9.850	9.850	2,866,200
2026-07-24	9.910	10.030	9.700	9.700	9.700	4,113,151
2026-07-23	9.670	10.420	9.640	10.200	10.090	7,793,222
2026-07-22	9.800	9.850	9.610	9.690	9.586	2,855,188

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-07	0.2900 CNY
2022-08-03	0.0720 CNY
2021-08-02	0.1320 CNY
2020-07-29	0.2500 CNY
2019-07-03	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.