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
2025-10-23	15.620	15.770	15.530	15.750	15.750	3,592,201
2025-10-22	15.790	15.870	15.660	15.710	15.710	2,952,100
2025-10-21	15.600	15.880	15.510	15.850	15.850	3,747,646
2025-10-20	15.600	15.790	15.590	15.690	15.690	3,605,900
2025-10-17	15.940	16.050	15.500	15.560	15.560	6,349,400
2025-10-16	16.350	16.360	15.900	15.930	15.930	6,569,401
2025-10-15	16.050	16.390	15.920	16.360	16.360	7,944,952
2025-10-14	16.000	16.220	15.850	15.880	15.880	7,048,000
2025-10-13	16.030	16.040	15.700	16.020	16.020	7,402,214
2025-10-10	16.050	16.580	16.030	16.440	16.440	8,742,100
2025-10-09	16.260	16.270	16.030	16.130	16.130	4,670,601
2025-09-30	16.110	16.340	16.110	16.250	16.250	4,142,700
2025-09-29	16.100	16.180	15.810	16.150	16.150	5,717,700
2025-09-26	16.220	16.460	16.050	16.120	16.120	6,732,900
2025-09-25	16.020	16.450	16.000	16.410	16.410	8,731,600
2025-09-24	15.800	16.140	15.710	16.130	16.130	5,129,009
2025-09-23	16.060	16.160	15.450	15.860	15.860	8,576,509
2025-09-22	16.390	16.540	16.090	16.170	16.170	5,587,809
2025-09-19	16.320	16.580	16.110	16.400	16.400	9,116,939
2025-09-18	16.700	17.020	16.200	16.430	16.430	13,928,373
2025-09-17	16.790	16.820	16.530	16.710	16.710	10,061,100
2025-09-16	16.330	17.120	16.300	16.810	16.810	16,143,149
2025-09-15	16.300	16.730	16.300	16.430	16.430	12,648,977
2025-09-12	16.250	16.270	16.030	16.050	16.050	5,799,538
2025-09-11	16.060	16.210	15.850	16.210	16.210	5,676,576
2025-09-10	16.170	16.280	16.060	16.090	16.090	5,352,127
2025-09-09	16.500	16.620	16.130	16.170	16.170	9,253,000
2025-09-08	16.550	16.940	16.460	16.660	16.660	12,688,175
2025-09-05	16.010	16.390	15.880	16.360	16.360	8,182,600
2025-09-04	15.710	16.190	15.710	15.980	15.980	8,567,200
2025-09-03	16.250	16.300	15.630	15.700	15.700	9,354,002
2025-09-02	16.800	16.850	16.220	16.320	16.320	9,555,002
2025-09-01	16.310	16.840	16.310	16.790	16.790	10,428,742
2025-08-29	16.680	16.850	16.400	16.450	16.450	8,328,501
2025-08-28	16.820	16.930	16.070	16.640	16.640	16,264,241
2025-08-27	17.700	17.700	16.800	16.800	16.800	19,635,500
2025-08-26	16.880	17.460	16.800	17.390	17.390	22,092,099
2025-08-25	16.920	17.040	16.810	16.950	16.950	13,655,100
2025-08-22	16.780	17.100	16.770	16.920	16.920	10,012,500
2025-08-21	17.010	17.080	16.820	16.850	16.850	11,273,472
2025-08-20	17.090	17.090	16.800	17.000	17.000	13,798,436
2025-08-19	16.920	17.330	16.830	17.120	17.120	18,848,694
2025-08-18	17.030	17.060	16.770	17.000	17.000	19,736,034
2025-08-15	17.090	17.130	16.840	17.040	17.040	17,303,301
2025-08-14	16.570	17.190	16.470	17.010	17.010	30,176,349
2025-08-13	16.460	16.530	16.280	16.530	16.530	12,251,747
2025-08-12	16.380	16.520	16.340	16.390	16.390	9,125,000
2025-08-11	16.250	16.430	16.220	16.420	16.420	8,240,625
2025-08-08	16.510	16.510	16.280	16.330	16.330	10,628,001
2025-08-07	16.500	16.670	16.330	16.580	16.580	17,714,662
2025-08-06	16.310	16.350	16.160	16.350	16.350	9,460,800
2025-08-05	16.570	16.640	16.360	16.450	16.450	11,586,300
2025-08-04	16.210	16.410	16.160	16.410	16.410	9,656,100
2025-08-01	16.500	16.600	16.230	16.300	16.300	14,912,461
2025-07-31	16.530	16.720	16.450	16.500	16.500	15,643,300
2025-07-30	17.000	17.000	16.570	16.660	16.660	22,105,200
2025-07-29	16.800	17.330	16.710	17.240	17.240	35,510,703
2025-07-28	18.500	18.500	17.000	17.010	17.010	50,789,155
2025-07-25	20.480	20.480	18.060	18.850	18.850	56,541,600
2025-07-24	19.630	20.500	19.580	20.050	20.050	39,723,776

← NewerPage 5 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.