Shanghai Jin Jiang International Hotels Development Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 22.460 | 23.010 | 22.360 | 22.690 | 22.690 | 8,133,824 |
| 2024-07-24 | 22.940 | 23.250 | 22.300 | 22.400 | 22.400 | 10,277,262 |
| 2024-07-23 | 23.800 | 23.960 | 22.950 | 22.980 | 22.980 | 8,610,513 |
| 2024-07-22 | 23.700 | 24.120 | 23.480 | 23.750 | 23.750 | 7,011,041 |
| 2024-07-19 | 23.560 | 23.840 | 23.300 | 23.720 | 23.720 | 7,363,957 |
| 2024-07-18 | 23.770 | 23.830 | 23.550 | 23.760 | 23.760 | 8,568,230 |
| 2024-07-17 | 23.520 | 24.220 | 23.430 | 24.020 | 24.020 | 11,547,701 |
| 2024-07-16 | 23.920 | 23.920 | 23.380 | 23.550 | 23.550 | 9,544,004 |
| 2024-07-15 | 23.350 | 24.290 | 23.060 | 23.930 | 23.930 | 20,136,281 |
| 2024-07-12 | 22.800 | 23.080 | 22.660 | 22.980 | 22.980 | 9,176,290 |
| 2024-07-11 | 22.500 | 23.140 | 22.360 | 23.120 | 23.120 | 10,511,046 |
| 2024-07-10 | 21.980 | 22.450 | 21.760 | 22.120 | 22.120 | 7,634,485 |
| 2024-07-09 | 21.700 | 22.150 | 21.470 | 22.000 | 22.000 | 7,920,596 |
| 2024-07-08 | 22.400 | 22.400 | 21.650 | 21.750 | 21.750 | 8,635,739 |
| 2024-07-05 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 0 |
| 2024-07-04 | 23.300 | 23.300 | 22.340 | 22.400 | 22.400 | 13,170,973 |
| 2024-07-03 | 23.090 | 23.480 | 23.010 | 23.380 | 23.380 | 8,782,817 |
| 2024-07-02 | 23.340 | 23.480 | 22.970 | 23.090 | 23.090 | 7,483,564 |
| 2024-07-01 | 22.850 | 23.350 | 22.790 | 23.330 | 23.330 | 7,733,936 |
| 2024-06-28 | 23.320 | 23.530 | 22.890 | 22.980 | 22.980 | 10,369,808 |
| 2024-06-27 | 23.680 | 23.750 | 23.300 | 23.300 | 23.300 | 7,208,114 |
| 2024-06-26 | 23.600 | 23.950 | 23.230 | 23.850 | 23.850 | 9,226,996 |
| 2024-06-25 | 23.520 | 23.760 | 23.180 | 23.730 | 23.730 | 11,189,204 |
| 2024-06-24 | 23.400 | 23.680 | 23.030 | 23.330 | 23.330 | 9,050,778 |
| 2024-06-21 | 23.590 | 24.200 | 23.480 | 23.580 | 23.580 | 10,071,185 |
| 2024-06-20 | 24.500 | 24.520 | 23.750 | 23.800 | 23.800 | 17,262,182 |
| 2024-06-19 | 25.810 | 25.920 | 24.500 | 24.680 | 24.680 | 23,556,326 |
| 2024-06-18 | 26.270 | 26.430 | 25.760 | 25.920 | 25.920 | 12,248,324 |
| 2024-06-17 | 26.450 | 26.770 | 26.120 | 26.260 | 26.260 | 11,440,859 |
| 2024-06-14 | 26.020 | 26.700 | 25.720 | 26.700 | 26.700 | 20,101,946 |
| 2024-06-13 | 26.590 | 26.650 | 25.940 | 26.030 | 26.030 | 12,675,495 |
| 2024-06-12 | 26.580 | 26.700 | 26.210 | 26.500 | 26.500 | 10,083,719 |
| 2024-06-11 | 27.150 | 27.150 | 26.260 | 26.660 | 26.660 | 9,494,903 |
| 2024-06-07 | 27.220 | 27.460 | 26.890 | 27.260 | 27.260 | 7,297,437 |
| 2024-06-06 | 27.900 | 28.090 | 27.010 | 27.110 | 27.110 | 12,225,818 |
| 2024-06-05 | 28.100 | 28.370 | 27.860 | 27.930 | 27.930 | 6,763,416 |
| 2024-06-04 | 27.790 | 28.140 | 27.600 | 28.130 | 28.130 | 6,982,291 |
| 2024-06-03 | 28.000 | 28.050 | 27.550 | 27.820 | 27.820 | 7,225,686 |
| 2024-05-31 | 28.180 | 28.700 | 27.860 | 28.070 | 28.070 | 8,479,786 |
| 2024-05-30 | 27.800 | 28.140 | 27.650 | 28.100 | 28.100 | 7,742,060 |
| 2024-05-29 | 27.530 | 28.140 | 27.510 | 27.930 | 27.930 | 8,771,603 |
| 2024-05-28 | 27.830 | 27.830 | 27.440 | 27.490 | 27.490 | 7,233,076 |
| 2024-05-27 | 28.060 | 28.180 | 27.310 | 27.840 | 27.840 | 11,830,568 |
| 2024-05-24 | 28.700 | 28.750 | 27.860 | 27.910 | 27.910 | 13,686,874 |
| 2024-05-23 | 30.300 | 30.330 | 28.710 | 28.780 | 28.780 | 19,655,211 |
| 2024-05-22 | 30.460 | 30.850 | 30.210 | 30.300 | 30.300 | 8,319,813 |
| 2024-05-21 | 30.780 | 31.180 | 30.380 | 30.510 | 30.510 | 11,306,270 |
| 2024-05-20 | 30.550 | 31.460 | 30.280 | 31.000 | 31.000 | 24,254,852 |
| 2024-05-17 | 28.990 | 30.010 | 28.710 | 30.000 | 30.000 | 12,849,511 |
| 2024-05-16 | 28.780 | 29.320 | 28.710 | 28.880 | 28.880 | 9,867,825 |
| 2024-05-15 | 29.070 | 29.230 | 28.680 | 28.720 | 28.720 | 8,932,673 |
| 2024-05-14 | 29.280 | 29.310 | 28.610 | 29.070 | 29.070 | 8,249,804 |
| 2024-05-13 | 29.400 | 29.460 | 28.730 | 29.070 | 29.070 | 11,091,786 |
| 2024-05-10 | 29.510 | 29.990 | 29.390 | 29.550 | 29.550 | 9,895,581 |
| 2024-05-09 | 29.260 | 29.580 | 29.080 | 29.450 | 29.450 | 7,413,418 |
| 2024-05-08 | 29.900 | 30.140 | 29.000 | 29.300 | 29.300 | 12,796,621 |
| 2024-05-07 | 30.000 | 30.050 | 29.410 | 29.900 | 29.900 | 14,740,897 |
| 2024-05-06 | 28.910 | 30.550 | 28.580 | 30.200 | 30.200 | 29,148,959 |
| 2024-04-30 | 28.450 | 29.110 | 27.730 | 28.910 | 28.910 | 25,503,707 |
| 2024-04-29 | 27.630 | 29.140 | 27.400 | 28.840 | 28.840 | 24,648,192 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.0600 CNY |
| 2022-07-08 | 0.0530 CNY |
| 2021-06-18 | 0.0580 CNY |
| 2020-06-12 | 0.6000 CNY |
| 2019-06-11 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.