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
2026-04-22	12.830	12.830	12.690	12.770	12.770	2,328,500
2026-04-21	12.840	12.920	12.710	12.830	12.830	2,615,872
2026-04-20	12.760	12.920	12.730	12.910	12.910	2,787,042
2026-04-17	12.790	12.820	12.610	12.800	12.800	3,319,400
2026-04-16	12.650	12.880	12.630	12.820	12.820	3,936,210
2026-04-15	12.700	12.800	12.610	12.620	12.620	2,977,110
2026-04-14	12.750	12.790	12.550	12.700	12.700	3,487,900
2026-04-13	12.650	12.730	12.600	12.670	12.670	2,530,828
2026-04-10	12.580	12.850	12.580	12.760	12.760	4,379,718
2026-04-09	12.800	12.820	12.510	12.550	12.550	5,121,100
2026-04-08	12.940	13.030	12.800	12.930	12.930	6,697,609
2026-04-07	12.590	12.730	12.500	12.720	12.720	2,760,146
2026-04-03	12.880	12.950	12.590	12.590	12.590	2,629,700
2026-04-02	13.180	13.240	12.820	12.910	12.910	3,526,101
2026-04-01	13.170	13.290	13.060	13.270	13.270	3,538,501
2026-03-31	13.130	13.300	12.990	13.000	13.000	2,672,600
2026-03-30	12.940	13.120	12.890	13.100	13.100	2,765,988
2026-03-27	12.880	13.100	12.830	13.070	13.070	2,635,601
2026-03-26	13.170	13.350	12.980	13.000	13.000	2,676,142
2026-03-25	12.960	13.240	12.960	13.230	13.230	2,939,920
2026-03-24	12.850	13.010	12.700	12.970	12.970	4,238,126
2026-03-23	13.090	13.200	12.560	12.600	12.600	6,030,001
2026-03-20	14.080	14.180	13.380	13.380	13.380	5,457,000
2026-03-19	14.310	14.420	14.030	14.050	14.050	3,236,100
2026-03-18	14.330	14.450	14.220	14.440	14.440	2,159,400
2026-03-17	14.550	14.650	14.330	14.330	14.330	2,981,142
2026-03-16	14.420	14.520	14.360	14.520	14.520	2,186,351
2026-03-13	14.210	14.690	14.210	14.500	14.500	4,093,942
2026-03-12	14.520	14.520	14.290	14.350	14.350	2,942,300
2026-03-11	14.600	14.600	14.450	14.520	14.520	2,684,550
2026-03-10	14.350	14.620	14.350	14.600	14.600	3,571,500
2026-03-09	14.400	14.400	14.120	14.300	14.300	3,464,524
2026-03-06	14.440	14.530	14.300	14.510	14.510	2,635,700
2026-03-05	14.390	14.500	14.290	14.330	14.330	2,963,700
2026-03-04	14.370	14.430	14.130	14.180	14.180	4,024,267
2026-03-03	14.690	14.920	14.340	14.380	14.380	5,483,753
2026-03-02	15.080	15.140	14.680	14.740	14.740	7,278,100
2026-02-27	15.300	15.370	15.110	15.340	15.340	4,890,901
2026-02-26	15.540	15.550	15.320	15.330	15.330	5,009,201
2026-02-25	15.450	15.670	15.410	15.610	15.610	5,253,054
2026-02-24	15.700	15.790	15.400	15.510	15.510	5,133,900
2026-02-13	15.280	15.660	15.260	15.380	15.380	4,720,200
2026-02-12	15.420	15.490	15.250	15.290	15.290	4,743,201
2026-02-11	15.720	15.850	15.510	15.510	15.510	6,025,500
2026-02-10	15.460	15.900	15.370	15.720	15.720	7,496,546
2026-02-09	15.300	15.520	15.230	15.480	15.480	5,207,200
2026-02-06	15.150	15.330	14.980	15.170	15.170	4,605,600
2026-02-05	15.180	15.350	15.120	15.250	15.250	3,477,800
2026-02-04	15.390	15.430	15.100	15.260	15.260	6,893,200
2026-02-03	15.630	15.640	15.330	15.490	15.490	5,922,801
2026-02-02	15.600	15.820	15.490	15.490	15.490	5,646,400
2026-01-30	15.640	15.750	15.160	15.670	15.670	9,709,800
2026-01-29	15.650	15.870	15.630	15.740	15.740	6,922,001
2026-01-28	15.710	16.170	15.630	15.890	15.890	9,136,100
2026-01-27	16.380	16.380	15.560	15.860	15.860	11,864,300
2026-01-26	16.700	16.820	16.090	16.220	16.220	18,652,710
2026-01-23	16.250	17.100	16.170	17.030	17.030	27,244,426
2026-01-22	16.480	16.480	16.060	16.110	16.110	9,206,100
2026-01-21	15.920	16.430	15.780	16.300	16.300	13,472,310
2026-01-20	16.150	16.390	15.890	16.000	16.000	13,740,000

← NewerPage 3 of 5 · 243 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.