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
2024-01-23	26.800	27.200	26.000	26.920	26.920	7,453,515
2024-01-22	28.670	28.740	26.680	26.900	26.900	13,593,955
2024-01-19	28.400	29.290	28.140	28.720	28.720	9,106,874
2024-01-18	28.380	28.600	27.600	28.560	28.560	10,504,677
2024-01-17	30.100	30.140	28.600	28.600	28.600	12,586,510
2024-01-16	29.660	30.730	29.580	30.290	30.290	19,922,223
2024-01-15	28.980	30.050	28.980	29.740	29.740	10,294,768
2024-01-12	29.440	29.790	28.900	29.220	29.220	8,698,224
2024-01-11	29.800	30.200	29.240	29.510	29.510	9,727,466
2024-01-10	29.690	30.090	29.120	29.940	29.940	10,223,700
2024-01-09	29.020	30.500	28.830	29.800	29.800	14,286,715
2024-01-08	29.490	29.670	28.960	29.020	29.020	8,088,518
2024-01-05	30.010	30.620	29.300	29.470	29.470	8,684,233
2024-01-04	30.200	30.730	29.850	30.220	30.220	10,395,083
2024-01-03	29.620	30.550	29.480	30.270	30.270	13,841,581
2024-01-02	30.000	30.100	29.260	29.780	29.780	11,420,091
2023-12-29	29.760	30.330	29.450	29.900	29.900	13,640,996
2023-12-28	27.940	29.860	27.770	29.670	29.670	17,816,993
2023-12-27	28.000	28.340	27.580	28.030	28.030	10,629,192
2023-12-26	28.350	28.610	28.000	28.130	28.130	6,907,798
2023-12-25	28.880	29.110	28.310	28.530	28.530	6,981,236
2023-12-22	29.330	29.400	28.660	29.000	29.000	6,400,269
2023-12-21	28.270	29.540	28.200	29.270	29.270	11,071,072
2023-12-20	29.320	29.360	28.510	28.610	28.610	8,740,392
2023-12-19	29.330	29.900	29.110	29.360	29.360	8,427,178
2023-12-18	30.160	30.260	29.100	29.330	29.330	7,878,861
2023-12-15	30.230	30.700	29.930	30.260	30.260	7,257,328
2023-12-14	30.400	31.050	30.150	30.190	30.190	8,170,101
2023-12-13	31.970	31.970	30.280	30.310	30.310	13,668,272
2023-12-12	30.800	32.110	30.800	31.990	31.990	13,109,941
2023-12-11	30.600	31.220	29.910	30.980	30.980	14,954,105
2023-12-08	31.490	31.500	30.560	30.880	30.880	10,676,361
2023-12-07	32.200	32.320	31.120	31.560	31.560	10,675,356
2023-12-06	31.990	32.750	31.720	32.260	32.260	9,686,831
2023-12-05	33.570	33.640	32.200	32.240	32.240	9,767,202
2023-12-04	33.210	34.200	32.800	33.650	33.650	12,249,425
2023-12-01	33.920	34.340	33.250	33.490	33.490	14,615,179
2023-11-30	31.760	34.220	31.670	33.900	33.900	24,547,819
2023-11-29	32.500	32.650	31.730	31.860	31.860	7,391,553
2023-11-28	32.410	32.790	32.160	32.720	32.720	7,410,400
2023-11-27	33.050	33.130	32.260	32.620	32.620	10,495,001
2023-11-24	32.750	33.660	32.690	32.940	32.940	11,064,694
2023-11-23	32.330	32.850	32.150	32.810	32.810	8,133,395
2023-11-22	32.780	33.200	32.440	32.460	32.460	7,580,617
2023-11-21	33.300	33.890	32.880	33.080	33.080	13,069,441
2023-11-20	31.570	33.210	31.330	32.950	32.950	14,653,872
2023-11-17	31.510	31.790	31.230	31.430	31.430	5,667,159
2023-11-16	31.850	32.050	31.480	31.720	31.720	7,888,078
2023-11-15	32.520	32.840	31.880	31.980	31.980	10,161,203
2023-11-14	32.520	32.990	31.880	32.240	32.240	7,852,882
2023-11-13	32.370	32.730	32.350	32.520	32.520	5,095,643
2023-11-10	32.670	32.670	32.040	32.280	32.280	5,143,887
2023-11-09	32.800	33.180	32.640	32.720	32.720	6,940,499
2023-11-08	32.300	33.100	32.140	32.740	32.740	7,873,865
2023-11-07	32.770	32.770	32.170	32.310	32.310	7,690,766
2023-11-06	32.780	33.100	32.500	32.930	32.930	8,760,180
2023-11-03	32.180	32.720	31.850	32.580	32.580	6,622,900
2023-11-02	32.690	32.840	31.980	32.030	32.030	6,131,399
2023-11-01	32.730	33.310	32.420	32.670	32.670	6,173,739
2023-10-31	32.700	33.220	32.420	32.850	32.850	10,583,027

← NewerPage 12 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.