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
2024-10-29	14.240	15.000	13.700	14.090	14.090	45,643,523
2024-10-28	13.300	14.790	13.290	14.260	14.260	39,775,127
2024-10-25	13.300	13.670	13.250	13.460	13.460	18,081,736
2024-10-24	13.550	13.750	13.170	13.170	13.170	17,214,039
2024-10-23	14.180	14.180	13.520	13.610	13.610	26,886,535
2024-10-22	13.550	14.480	13.400	14.190	14.190	37,103,146
2024-10-21	13.290	13.750	13.130	13.610	13.610	29,400,936
2024-10-18	13.400	13.960	13.000	13.510	13.510	43,540,048
2024-10-17	12.490	13.730	12.490	13.730	13.730	38,268,633
2024-10-16	12.290	12.690	12.210	12.480	12.480	20,306,327
2024-10-15	12.830	12.980	12.560	12.580	12.580	22,785,388
2024-10-14	12.420	13.440	12.010	13.110	13.110	31,005,266
2024-10-11	13.880	14.350	13.060	13.060	13.060	29,061,396
2024-10-10	16.200	16.200	13.860	14.510	14.510	58,185,342
2024-10-09	14.500	15.400	13.510	15.400	15.400	54,523,808
2024-10-08	14.000	14.000	13.460	14.000	14.000	39,276,949
2024-09-30	12.360	12.730	11.920	12.730	12.730	40,897,185
2024-09-27	11.360	11.640	11.250	11.570	11.570	23,666,500
2024-09-26	10.610	11.150	10.550	11.130	11.130	30,355,635
2024-09-25	10.510	11.040	10.500	10.630	10.630	30,343,436
2024-09-24	10.320	10.630	10.100	10.510	10.510	27,916,728
2024-09-23	10.310	10.540	10.190	10.450	10.450	22,677,600
2024-09-20	10.260	10.500	10.100	10.430	10.430	27,258,898
2024-09-19	10.040	10.320	9.770	10.250	10.250	26,696,798
2024-09-18	10.000	10.250	9.800	10.020	10.020	21,295,700
2024-09-13	9.730	10.190	9.560	10.020	10.020	33,775,409
2024-09-12	9.940	10.000	9.680	9.680	9.680	29,939,108
2024-09-11	9.680	10.360	9.540	10.000	10.000	42,961,510
2024-09-10	10.040	10.180	10.040	10.040	10.040	12,777,100
2024-09-09	13.170	13.170	11.150	11.150	11.150	19,474,480
2024-09-06	12.000	12.390	11.820	12.390	12.390	34,922,609
2024-09-05	10.100	11.260	9.990	11.260	11.260	42,685,814
2024-09-04	10.230	10.820	9.960	10.240	10.240	33,265,943
2024-09-03	10.550	10.640	10.220	10.310	10.310	26,065,176
2024-09-02	10.700	10.890	10.560	10.560	10.560	24,227,501
2024-08-30	10.580	10.990	10.510	10.770	10.770	34,989,600
2024-08-29	10.700	10.730	10.420	10.540	10.540	31,545,476
2024-08-28	11.150	11.550	10.580	10.760	10.760	44,631,793
2024-08-27	11.550	12.180	10.800	11.530	11.530	52,576,556
2024-08-26	13.100	13.120	11.840	11.840	11.840	44,983,117
2024-08-23	13.500	13.840	12.590	13.160	13.160	65,012,592
2024-08-22	13.390	13.990	12.630	13.990	13.990	79,984,885
2024-08-21	11.330	12.720	11.330	12.720	12.720	47,295,946
2024-08-20	11.120	12.050	11.110	11.560	11.560	54,630,512
2024-08-19	10.600	11.180	10.430	11.010	11.010	35,739,009
2024-08-16	11.000	11.500	10.560	10.600	10.600	32,645,101
2024-08-15	11.060	11.290	10.510	11.210	11.210	34,881,960
2024-08-14	10.860	11.730	10.770	11.230	11.230	44,110,996
2024-08-13	10.530	10.920	10.410	10.920	10.920	28,730,887
2024-08-12	10.600	11.180	10.250	10.920	10.920	33,573,537
2024-08-09	10.940	11.240	10.630	10.800	10.800	31,596,008
2024-08-08	11.700	11.700	10.630	10.880	10.880	44,388,262
2024-08-07	12.380	12.600	11.750	11.750	11.750	53,455,027
2024-08-06	13.900	13.900	13.050	13.050	13.050	37,862,367
2024-08-05	13.010	15.170	12.660	14.500	14.500	71,815,016
2024-08-02	13.600	14.600	12.850	13.850	13.850	65,407,755
2024-08-01	13.520	14.390	13.510	13.830	13.830	65,012,704
2024-07-31	17.200	17.680	14.460	14.600	14.600	90,037,799
2024-07-30	14.300	16.070	13.860	16.070	16.070	59,185,438
2024-07-29	13.000	14.610	12.900	14.610	14.610	75,861,399

← NewerPage 9 of 21 · 1,218 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.