Shanghai Jin Jiang International Industrial Investment Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.570 | 7.800 | 7.530 | 7.800 | 7.800 | 3,387,472 |
| 2024-04-26 | 7.530 | 7.660 | 7.450 | 7.610 | 7.610 | 3,183,100 |
| 2024-04-25 | 7.420 | 7.620 | 7.360 | 7.570 | 7.570 | 4,552,852 |
| 2024-04-24 | 7.420 | 7.660 | 7.350 | 7.500 | 7.500 | 4,197,580 |
| 2024-04-23 | 7.290 | 7.360 | 7.180 | 7.330 | 7.330 | 2,188,187 |
| 2024-04-22 | 7.290 | 7.290 | 7.070 | 7.220 | 7.220 | 3,217,351 |
| 2024-04-19 | 7.310 | 7.440 | 7.200 | 7.290 | 7.290 | 2,992,276 |
| 2024-04-18 | 7.440 | 7.620 | 7.300 | 7.310 | 7.310 | 4,205,076 |
| 2024-04-17 | 7.100 | 7.470 | 7.100 | 7.470 | 7.470 | 5,580,928 |
| 2024-04-16 | 7.340 | 7.360 | 6.990 | 7.000 | 7.000 | 6,804,479 |
| 2024-04-15 | 8.160 | 8.250 | 7.300 | 7.550 | 7.550 | 11,109,876 |
| 2024-04-12 | 8.290 | 8.300 | 8.080 | 8.110 | 8.110 | 7,324,752 |
| 2024-04-11 | 8.250 | 8.360 | 8.030 | 8.360 | 8.360 | 9,226,182 |
| 2024-04-10 | 8.500 | 8.500 | 8.260 | 8.360 | 8.360 | 11,591,700 |
| 2024-04-09 | 8.980 | 8.980 | 8.470 | 8.630 | 8.630 | 20,030,779 |
| 2024-04-08 | 8.180 | 8.990 | 7.980 | 8.990 | 8.990 | 10,262,912 |
| 2024-04-03 | 8.170 | 8.200 | 8.070 | 8.170 | 8.170 | 2,184,000 |
| 2024-04-02 | 8.090 | 8.180 | 8.080 | 8.140 | 8.140 | 2,434,303 |
| 2024-04-01 | 8.000 | 8.110 | 7.980 | 8.090 | 8.090 | 2,732,100 |
| 2024-03-29 | 7.940 | 7.960 | 7.810 | 7.960 | 7.960 | 1,611,700 |
| 2024-03-28 | 7.770 | 7.970 | 7.770 | 7.880 | 7.880 | 2,129,920 |
| 2024-03-27 | 8.030 | 8.030 | 7.790 | 7.800 | 7.800 | 1,669,900 |
| 2024-03-26 | 7.880 | 8.020 | 7.860 | 7.970 | 7.970 | 2,930,800 |
| 2024-03-25 | 7.980 | 8.080 | 7.860 | 7.870 | 7.870 | 2,198,702 |
| 2024-03-22 | 8.190 | 8.220 | 7.960 | 8.040 | 8.040 | 2,544,000 |
| 2024-03-21 | 8.140 | 8.200 | 8.050 | 8.180 | 8.180 | 2,500,800 |
| 2024-03-20 | 7.970 | 8.130 | 7.920 | 8.120 | 8.120 | 2,029,446 |
| 2024-03-19 | 8.100 | 8.150 | 7.990 | 8.000 | 8.000 | 2,393,800 |
| 2024-03-18 | 8.050 | 8.090 | 7.920 | 8.090 | 8.090 | 2,804,501 |
| 2024-03-15 | 7.930 | 8.010 | 7.870 | 8.010 | 8.010 | 2,325,272 |
| 2024-03-14 | 7.900 | 8.000 | 7.820 | 7.920 | 7.920 | 2,550,662 |
| 2024-03-13 | 7.990 | 8.090 | 7.820 | 7.930 | 7.930 | 3,533,001 |
| 2024-03-12 | 7.860 | 8.050 | 7.750 | 8.040 | 8.040 | 4,053,001 |
| 2024-03-11 | 7.600 | 7.830 | 7.600 | 7.820 | 7.820 | 3,162,500 |
| 2024-03-08 | 7.500 | 7.610 | 7.470 | 7.600 | 7.600 | 2,746,817 |
| 2024-03-07 | 7.560 | 7.680 | 7.500 | 7.500 | 7.500 | 3,017,600 |
| 2024-03-06 | 7.490 | 7.590 | 7.460 | 7.530 | 7.530 | 2,497,201 |
| 2024-03-05 | 7.670 | 7.670 | 7.480 | 7.510 | 7.510 | 3,103,100 |
| 2024-03-04 | 7.740 | 7.770 | 7.570 | 7.680 | 7.680 | 3,455,000 |
| 2024-03-01 | 7.780 | 7.830 | 7.620 | 7.740 | 7.740 | 3,913,900 |
| 2024-02-29 | 7.450 | 7.820 | 7.450 | 7.770 | 7.770 | 5,412,801 |
| 2024-02-28 | 8.290 | 8.350 | 7.570 | 7.590 | 7.590 | 8,884,401 |
| 2024-02-27 | 7.830 | 8.280 | 7.770 | 8.280 | 8.280 | 5,574,401 |
| 2024-02-26 | 7.850 | 8.030 | 7.720 | 7.890 | 7.890 | 5,615,363 |
| 2024-02-23 | 7.700 | 7.790 | 7.640 | 7.790 | 7.790 | 4,586,746 |
| 2024-02-22 | 7.680 | 7.830 | 7.580 | 7.690 | 7.690 | 4,050,500 |
| 2024-02-21 | 7.510 | 7.900 | 7.510 | 7.610 | 7.610 | 5,715,972 |
| 2024-02-20 | 7.390 | 7.730 | 7.260 | 7.640 | 7.640 | 5,534,962 |
| 2024-02-19 | 7.230 | 7.690 | 7.230 | 7.390 | 7.390 | 7,662,568 |
| 2024-02-08 | 6.550 | 7.210 | 6.550 | 7.190 | 7.190 | 9,008,703 |
| 2024-02-07 | 6.830 | 6.920 | 6.410 | 6.560 | 6.560 | 10,317,401 |
| 2024-02-06 | 6.800 | 7.310 | 6.440 | 6.870 | 6.870 | 10,540,730 |
| 2024-02-05 | 7.900 | 7.940 | 7.160 | 7.160 | 7.160 | 8,861,389 |
| 2024-02-02 | 8.650 | 8.660 | 7.820 | 7.960 | 7.960 | 14,157,333 |
| 2024-02-01 | 9.600 | 9.640 | 8.690 | 8.690 | 8.690 | 9,123,494 |
| 2024-01-31 | 10.040 | 10.280 | 9.580 | 9.650 | 9.650 | 9,310,094 |
| 2024-01-30 | 10.350 | 10.500 | 10.130 | 10.130 | 10.130 | 9,096,227 |
| 2024-01-29 | 10.490 | 10.890 | 10.350 | 10.350 | 10.350 | 15,459,383 |
| 2024-01-26 | 10.210 | 10.780 | 10.150 | 10.520 | 10.520 | 22,036,818 |
| 2024-01-25 | 9.870 | 10.500 | 9.690 | 10.360 | 10.360 | 23,657,161 |
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.