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
2024-04-26	27.330	27.890	27.210	27.600	27.600	14,700,285
2024-04-25	27.450	27.780	27.260	27.320	27.320	10,120,553
2024-04-24	27.200	27.820	27.090	27.690	27.690	13,432,193
2024-04-23	27.700	27.950	26.920	27.240	27.240	12,302,926
2024-04-22	27.200	27.980	26.850	27.970	27.970	16,284,824
2024-04-19	27.300	28.060	26.810	27.360	27.360	13,452,483
2024-04-18	27.240	28.110	27.240	27.540	27.540	14,117,207
2024-04-17	27.250	28.090	27.210	27.580	27.580	15,665,050
2024-04-16	28.420	28.600	27.130	27.150	27.150	16,437,682
2024-04-15	29.770	29.860	28.280	28.740	28.740	17,189,255
2024-04-12	29.290	30.000	29.090	29.680	29.680	22,471,005
2024-04-11	28.350	29.810	28.040	29.670	29.670	24,331,693
2024-04-10	27.360	29.330	27.130	28.700	28.700	27,486,651
2024-04-09	26.930	27.900	26.530	27.600	27.600	15,619,143
2024-04-08	27.500	27.960	26.970	27.050	27.050	19,867,000
2024-04-03	27.550	28.070	27.210	27.300	27.300	14,120,902
2024-04-02	28.090	28.300	27.300	27.650	27.650	18,009,510
2024-04-01	27.270	28.130	27.200	28.020	28.020	16,020,020
2024-03-29	28.520	28.560	26.900	27.270	27.270	12,292,749
2024-03-28	27.650	29.040	27.530	28.720	28.720	13,629,068
2024-03-27	28.180	28.500	27.660	27.800	27.800	10,017,866
2024-03-26	28.510	28.650	27.770	28.200	28.200	8,610,845
2024-03-25	29.670	29.670	28.410	28.520	28.520	10,362,695
2024-03-22	30.280	30.450	29.400	29.480	29.480	11,229,845
2024-03-21	29.580	30.800	29.500	30.450	30.450	16,724,060
2024-03-20	29.670	29.820	29.250	29.550	29.550	10,434,171
2024-03-19	29.900	30.210	29.650	29.700	29.700	9,668,634
2024-03-18	30.390	30.390	29.620	30.000	30.000	11,805,220
2024-03-15	30.510	31.880	29.790	30.220	30.220	23,000,312
2024-03-14	29.850	31.300	29.700	30.910	30.910	22,667,215
2024-03-13	29.970	30.340	29.420	29.850	29.850	18,580,484
2024-03-12	27.280	29.870	27.150	29.870	29.870	26,956,790
2024-03-11	26.170	27.290	26.100	27.150	27.150	14,436,004
2024-03-08	26.800	26.800	25.930	26.170	26.170	12,768,930
2024-03-07	27.050	27.350	26.500	26.740	26.740	13,574,821
2024-03-06	27.860	28.030	26.790	27.060	27.060	17,544,302
2024-03-05	29.190	29.240	27.590	27.900	27.900	15,447,575
2024-03-04	28.440	29.310	28.380	29.030	29.030	9,675,594
2024-03-01	29.010	29.050	28.450	28.730	28.730	11,488,152
2024-02-29	28.590	29.080	28.380	29.060	29.060	10,025,511
2024-02-28	28.830	29.330	28.320	28.780	28.780	12,197,703
2024-02-27	29.010	29.090	28.500	28.820	28.820	9,612,096
2024-02-26	29.100	29.510	28.710	29.200	29.200	6,976,233
2024-02-23	29.010	29.280	28.610	29.200	29.200	7,499,271
2024-02-22	29.190	29.450	28.850	29.190	29.190	5,824,965
2024-02-21	28.360	29.890	28.050	29.190	29.190	11,855,462
2024-02-20	28.100	29.110	27.310	28.490	28.490	15,425,694
2024-02-19	27.800	28.770	27.500	28.100	28.100	24,011,251
2024-02-08	25.200	26.340	25.000	26.280	26.280	14,197,641
2024-02-07	24.620	25.640	24.330	24.990	24.990	14,944,547
2024-02-06	23.400	24.830	22.420	24.580	24.580	16,399,723
2024-02-05	24.330	24.510	23.080	23.420	23.420	16,199,270
2024-02-02	24.560	25.170	23.810	24.750	24.750	13,651,988
2024-02-01	25.080	25.250	24.370	24.560	24.560	16,654,209
2024-01-31	26.070	26.400	25.070	25.290	25.290	18,227,595
2024-01-30	28.800	28.800	27.450	27.520	27.520	9,677,002
2024-01-29	30.210	30.210	28.910	28.910	28.910	9,457,471
2024-01-26	29.600	30.470	29.330	29.960	29.960	11,652,877
2024-01-25	27.490	29.970	27.330	29.720	29.720	15,399,473
2024-01-24	27.060	27.620	26.530	27.550	27.550	8,834,357

← NewerPage 11 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.