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
2025-07-23	18.930	20.680	18.900	19.760	19.760	61,368,776
2025-07-22	17.910	19.250	17.780	18.800	18.800	40,361,112
2025-07-21	18.450	19.260	17.780	18.090	18.090	39,883,268
2025-07-18	17.210	17.980	16.900	17.920	17.920	35,305,440
2025-07-17	16.800	17.560	16.520	17.350	17.350	38,938,495
2025-07-16	16.090	17.200	16.000	16.570	16.570	34,810,600
2025-07-15	16.000	16.700	15.680	16.080	16.080	25,007,563
2025-07-14	15.550	16.630	15.530	16.200	16.200	28,336,650
2025-07-11	15.500	15.680	15.300	15.630	15.630	14,985,500
2025-07-10	15.280	15.750	15.120	15.590	15.590	16,382,400
2025-07-09	15.450	15.520	15.240	15.270	15.270	8,170,267
2025-07-08	15.200	15.420	15.160	15.390	15.390	7,087,400
2025-07-07	15.120	15.300	15.010	15.260	15.260	6,555,228
2025-07-04	15.600	15.640	15.280	15.290	15.290	12,430,200
2025-07-03	15.450	15.620	15.390	15.470	15.470	9,765,300
2025-07-02	15.450	15.650	15.280	15.370	15.370	12,849,600
2025-07-01	15.500	15.510	15.270	15.460	15.460	12,534,904
2025-06-30	15.470	15.580	15.420	15.580	15.580	12,440,654
2025-06-27	15.460	15.670	15.410	15.460	15.460	16,780,700
2025-06-26	15.710	15.930	15.460	15.510	15.510	35,564,250
2025-06-25	17.500	17.500	16.010	16.400	16.400	57,207,857
2025-06-24	16.610	16.610	16.610	16.610	16.610	8,903,150
2025-06-23	15.070	15.180	14.710	15.100	15.100	15,972,411
2025-06-20	15.220	15.340	14.930	14.990	14.990	12,051,200
2025-06-19	15.950	16.270	15.200	15.250	15.250	21,473,101
2025-06-18	16.160	16.370	15.800	15.980	15.980	19,942,300
2025-06-17	16.310	16.890	16.180	16.540	16.540	37,387,268
2025-06-16	15.500	17.060	15.500	16.120	16.120	48,946,747
2025-06-13	16.490	16.960	15.300	15.510	15.510	31,768,100
2025-06-12	16.210	17.390	16.100	16.420	16.420	33,795,472
2025-06-11	16.300	16.880	16.000	16.620	16.620	34,195,241
2025-06-10	15.700	16.650	15.540	15.990	15.990	34,032,300
2025-06-09	15.680	15.800	15.230	15.740	15.740	26,970,400
2025-06-06	17.610	17.700	15.910	15.910	15.910	38,579,001
2025-06-05	18.230	18.300	17.100	17.680	17.680	39,605,377
2025-06-04	17.500	18.120	17.340	17.810	17.810	31,918,930
2025-06-03	17.610	19.570	17.610	18.200	18.200	50,068,944
2025-05-30	18.100	18.980	17.600	17.800	17.800	72,238,742
2025-05-29	15.780	17.250	15.780	17.250	17.250	50,561,020
2025-05-28	16.110	16.690	15.450	15.680	15.680	40,943,575
2025-05-27	15.680	15.990	15.230	15.330	15.330	40,986,667
2025-05-26	14.080	15.680	13.990	15.680	15.680	34,889,409
2025-05-23	14.270	14.570	14.240	14.250	14.250	19,710,321
2025-05-22	14.100	15.110	14.080	14.940	14.940	31,861,769
2025-05-21	13.800	15.110	13.720	14.330	14.330	22,198,972
2025-05-20	13.830	13.880	13.720	13.740	13.740	4,965,000
2025-05-19	13.810	14.030	13.760	13.820	13.820	4,790,400
2025-05-16	13.860	13.960	13.700	13.790	13.790	6,602,300
2025-05-15	14.200	14.490	13.900	13.910	13.910	10,523,985
2025-05-14	13.700	14.290	13.620	14.190	14.190	17,386,613
2025-05-13	13.960	14.250	13.840	13.890	13.890	12,750,307
2025-05-12	13.680	13.890	13.620	13.780	13.780	7,335,072
2025-05-09	13.960	14.000	13.620	13.670	13.670	9,757,300
2025-05-08	13.960	14.090	13.810	13.900	13.900	23,126,800
2025-05-07	13.740	14.730	13.520	14.410	14.410	29,860,551
2025-05-06	12.990	13.880	12.990	13.390	13.390	10,063,529
2025-04-30	12.920	13.090	12.850	12.940	12.940	6,776,200
2025-04-29	13.050	13.460	13.050	13.180	13.180	5,121,400
2025-04-28	13.310	13.350	13.050	13.050	13.050	6,804,929
2025-04-25	13.620	13.880	13.480	13.500	13.500	10,118,528

← NewerPage 6 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.