Shanghai Jin Jiang International Hotels Development Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.