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
2026-07-21	9.930	10.080	9.770	9.830	9.724	5,177,300
2026-07-20	10.010	10.200	9.780	9.940	9.833	4,742,702
2026-07-17	10.330	10.680	9.950	10.090	9.981	7,143,002
2026-07-16	9.940	10.490	9.890	10.390	10.390	7,585,687
2026-07-15	9.820	10.000	9.750	9.980	9.980	2,670,900
2026-07-14	9.680	9.820	9.560	9.820	9.820	2,478,000
2026-07-13	9.890	10.100	9.630	9.680	9.680	2,871,600
2026-07-10	9.680	10.090	9.550	9.960	9.960	3,956,400
2026-07-09	9.670	9.780	9.510	9.690	9.690	2,785,800
2026-07-08	9.770	9.850	9.650	9.710	9.710	1,820,500
2026-07-07	9.930	10.050	9.730	9.790	9.790	2,608,500
2026-07-06	10.050	10.230	9.980	10.000	10.000	2,456,400
2026-07-03	9.900	10.190	9.900	10.130	10.130	3,725,900
2026-07-02	9.830	10.160	9.830	9.890	9.890	3,105,900
2026-07-01	9.530	10.020	9.530	9.940	9.940	3,688,600
2026-06-30	9.700	9.800	9.530	9.640	9.640	3,203,100
2026-06-29	9.610	9.800	9.380	9.690	9.690	3,635,100
2026-06-26	9.890	10.060	9.610	9.760	9.760	3,917,271
2026-06-25	10.170	10.170	9.830	9.950	9.950	2,689,348
2026-06-24	10.290	10.380	10.000	10.110	10.110	3,401,398
2026-06-23	10.150	10.470	10.110	10.350	10.350	4,255,671
2026-06-22	9.970	10.160	9.760	10.160	10.160	3,970,818
2026-06-18	10.000	10.220	9.860	10.060	10.060	3,113,600
2026-06-17	10.380	10.380	10.080	10.090	10.090	3,341,088
2026-06-16	10.400	10.500	10.290	10.350	10.350	2,049,900
2026-06-15	10.290	10.620	10.290	10.430	10.430	2,502,600
2026-06-12	10.110	10.330	10.060	10.280	10.280	3,312,200
2026-06-11	10.300	10.400	10.020	10.110	10.110	3,169,400
2026-06-10	10.480	10.650	10.290	10.430	10.430	3,067,700
2026-06-09	10.520	10.740	10.210	10.550	10.550	4,018,200
2026-06-08	10.450	10.730	10.230	10.350	10.350	3,718,700
2026-06-05	10.690	10.840	10.560	10.750	10.750	3,271,600
2026-06-04	11.010	11.120	10.680	10.740	10.740	4,404,800
2026-06-03	11.390	11.420	11.010	11.020	11.020	3,792,200
2026-06-02	11.590	11.590	11.360	11.390	11.390	2,546,600
2026-06-01	11.380	11.600	11.330	11.590	11.590	2,998,377
2026-05-29	11.880	11.990	11.470	11.470	11.470	5,670,700
2026-05-28	12.300	12.320	11.870	11.980	11.980	6,472,900
2026-05-27	12.690	12.800	12.260	12.360	12.360	8,561,100
2026-05-26	12.210	13.450	12.210	12.880	12.880	13,113,453
2026-05-25	12.520	12.850	12.210	12.300	12.300	11,451,481
2026-05-22	13.300	13.840	12.820	12.910	12.910	13,981,002
2026-05-21	12.570	13.280	12.560	12.820	12.820	12,923,000
2026-05-20	12.360	12.950	12.270	12.670	12.670	10,488,503
2026-05-19	12.000	12.550	12.000	12.360	12.360	3,635,500
2026-05-18	12.210	12.270	11.960	12.170	12.170	4,690,469
2026-05-15	12.300	12.570	12.250	12.320	12.320	4,524,380
2026-05-14	12.780	12.790	12.350	12.350	12.350	7,123,600
2026-05-13	12.530	12.950	12.450	12.820	12.820	6,371,146
2026-05-12	12.650	12.800	12.530	12.530	12.530	3,693,113
2026-05-11	12.870	12.900	12.590	12.660	12.660	3,443,801
2026-05-08	12.500	12.760	12.500	12.760	12.760	3,999,700
2026-05-07	12.560	12.680	12.480	12.580	12.580	3,867,900
2026-05-06	12.480	12.680	12.430	12.600	12.600	3,550,705
2026-04-30	12.500	12.650	12.410	12.490	12.490	2,814,841
2026-04-29	12.220	12.500	12.210	12.440	12.440	3,002,750
2026-04-28	12.430	12.500	12.180	12.250	12.250	3,208,100
2026-04-27	12.420	12.520	12.220	12.510	12.510	2,727,711
2026-04-24	12.730	12.780	12.370	12.460	12.460	5,034,726
2026-04-23	12.700	13.020	12.700	12.790	12.790	5,244,126

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.