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
2026-01-19	16.090	16.480	16.080	16.210	16.210	13,998,946
2026-01-16	16.880	17.120	16.400	16.430	16.430	35,409,961
2026-01-15	17.090	18.050	17.060	17.120	17.120	52,227,303
2026-01-14	16.250	16.580	16.000	16.410	16.410	21,214,406
2026-01-13	16.100	16.670	15.790	16.400	16.400	32,482,116
2026-01-12	15.980	16.080	15.860	16.010	16.010	12,254,900
2026-01-09	16.000	16.020	15.750	15.890	15.890	11,875,100
2026-01-08	15.880	16.180	15.830	15.990	15.990	12,045,000
2026-01-07	16.220	16.310	15.960	16.030	16.030	19,966,154
2026-01-06	15.600	16.950	15.520	16.590	16.590	36,748,516
2026-01-05	15.330	15.680	15.050	15.470	15.470	12,566,700
2025-12-31	14.900	15.200	14.810	15.200	15.200	8,568,082
2025-12-30	15.260	15.330	14.860	14.900	14.900	10,297,200
2025-12-29	15.660	15.700	15.210	15.340	15.340	11,444,500
2025-12-26	15.610	15.870	15.420	15.750	15.750	14,090,611
2025-12-25	15.580	15.730	15.400	15.670	15.670	10,371,200
2025-12-24	15.820	16.020	15.510	15.640	15.640	13,706,800
2025-12-23	16.070	16.220	15.520	15.580	15.580	18,812,201
2025-12-22	16.100	16.670	16.000	16.080	16.080	28,194,402
2025-12-19	15.270	16.350	15.150	15.940	15.940	29,229,862
2025-12-18	15.010	15.670	14.700	15.190	15.190	21,906,844
2025-12-17	16.520	16.980	15.360	15.460	15.460	39,727,752
2025-12-16	15.600	15.980	15.270	15.980	15.980	22,508,209
2025-12-15	14.450	14.710	14.410	14.530	14.530	5,964,383
2025-12-12	14.970	15.100	14.570	14.730	14.730	8,473,000
2025-12-11	15.000	15.210	14.890	15.100	15.100	9,323,154
2025-12-10	15.300	15.340	14.900	15.080	15.080	11,267,228
2025-12-09	15.400	15.880	15.330	15.350	15.350	15,046,551
2025-12-08	15.400	15.670	15.250	15.560	15.560	23,015,339
2025-12-05	14.410	15.680	14.410	15.680	15.680	23,161,700
2025-12-04	14.200	14.400	14.120	14.250	14.250	2,297,946
2025-12-03	14.300	14.450	14.160	14.250	14.250	3,833,053
2025-12-02	14.300	14.800	14.250	14.490	14.490	6,972,601
2025-12-01	14.140	14.300	14.140	14.210	14.210	2,356,100
2025-11-28	14.040	14.240	14.040	14.230	14.230	1,900,606
2025-11-27	14.200	14.300	14.090	14.110	14.110	2,764,610
2025-11-26	14.500	14.790	14.210	14.260	14.260	5,133,700
2025-11-25	14.280	14.430	14.200	14.230	14.230	3,352,934
2025-11-24	14.000	14.200	13.940	14.160	14.160	3,519,097
2025-11-21	14.300	14.440	13.880	13.980	13.980	6,090,797
2025-11-20	14.550	14.670	14.260	14.320	14.320	3,943,479
2025-11-19	14.810	14.870	14.510	14.510	14.510	3,613,036
2025-11-18	14.990	15.010	14.750	14.820	14.820	3,831,200
2025-11-17	15.100	15.160	14.940	14.950	14.950	3,969,743
2025-11-14	15.140	15.250	15.110	15.130	15.130	2,951,797
2025-11-13	15.110	15.200	15.090	15.180	15.180	2,373,294
2025-11-12	15.200	15.270	15.080	15.110	15.110	2,599,251
2025-11-11	15.210	15.280	15.170	15.180	15.180	2,532,400
2025-11-10	15.180	15.250	15.050	15.240	15.240	3,972,300
2025-11-07	15.550	15.670	15.190	15.190	15.190	6,806,956
2025-11-06	15.740	15.740	15.500	15.540	15.540	5,059,900
2025-11-05	15.660	15.880	15.660	15.730	15.730	4,242,228
2025-11-04	15.770	15.880	15.550	15.830	15.830	5,844,066
2025-11-03	15.510	15.900	15.500	15.820	15.820	7,443,532
2025-10-31	15.500	15.670	15.340	15.610	15.610	4,934,000
2025-10-30	15.560	15.800	15.280	15.580	15.580	6,962,200
2025-10-29	15.630	15.650	15.470	15.560	15.560	3,748,000
2025-10-28	15.580	15.710	15.520	15.550	15.550	4,365,900
2025-10-27	15.870	16.000	15.590	15.650	15.650	6,596,300
2025-10-24	15.800	15.940	15.750	15.860	15.860	4,690,200

← NewerPage 4 of 21 · 1,217 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.