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
2023-10-30	32.680	32.680	32.060	32.390	32.390	9,114,425
2023-10-27	31.320	33.010	31.220	32.890	32.890	9,808,905
2023-10-26	31.650	31.880	31.170	31.480	31.480	5,654,404
2023-10-25	31.500	32.390	31.500	31.800	31.800	9,696,036
2023-10-24	31.300	31.710	31.050	31.180	31.180	7,058,000
2023-10-23	31.840	31.980	30.880	31.130	31.130	6,186,774
2023-10-20	31.810	32.480	31.750	31.850	31.850	5,637,037
2023-10-19	32.000	33.040	31.930	31.950	31.950	7,494,180
2023-10-18	32.700	32.700	32.130	32.180	32.180	6,594,705
2023-10-17	33.280	33.350	32.520	32.780	32.780	6,864,295
2023-10-16	33.700	33.700	32.730	32.870	32.870	7,510,026
2023-10-13	34.080	34.130	33.330	33.720	33.720	8,344,379
2023-10-12	34.550	34.850	34.070	34.180	34.180	8,172,427
2023-10-11	34.980	35.050	33.980	34.460	34.460	12,221,816
2023-10-10	35.370	35.950	34.860	34.940	34.940	10,359,235
2023-10-09	37.200	37.200	35.170	35.300	35.300	13,750,723
2023-09-28	38.080	38.100	37.020	37.600	37.600	7,083,331
2023-09-27	37.350	38.190	37.200	37.810	37.810	6,914,751
2023-09-26	36.800	37.700	36.550	37.310	37.310	11,380,099
2023-09-25	37.440	37.440	36.710	36.760	36.760	7,373,241
2023-09-22	37.360	37.610	37.090	37.560	37.560	8,471,875
2023-09-21	38.040	38.120	37.450	37.450	37.450	7,642,761
2023-09-20	38.780	38.780	38.030	38.160	38.160	4,813,494
2023-09-19	39.990	39.990	38.560	38.770	38.770	8,988,202
2023-09-18	38.880	40.250	38.680	39.960	39.960	11,917,346
2023-09-15	38.880	39.350	38.460	38.600	38.600	6,231,553
2023-09-14	39.360	39.480	38.610	38.880	38.880	4,682,016
2023-09-13	39.550	39.630	38.840	39.130	39.130	5,013,305
2023-09-12	39.910	40.100	39.410	39.630	39.630	6,277,754
2023-09-11	39.500	40.100	39.160	40.050	40.050	6,525,586
2023-09-08	39.390	39.880	38.910	39.680	39.680	5,737,753
2023-09-07	39.810	40.110	39.500	39.510	39.510	6,905,813
2023-09-06	39.760	40.000	39.300	39.810	39.810	6,798,428
2023-09-05	39.850	40.320	39.680	40.010	40.010	10,030,618
2023-09-04	38.800	40.190	38.800	40.020	40.020	14,306,581
2023-09-01	38.310	39.330	38.110	38.970	38.970	13,524,825
2023-08-31	38.200	38.940	36.890	38.530	38.530	19,577,957
2023-08-30	40.370	40.680	38.180	38.400	38.400	18,719,365
2023-08-29	39.720	40.390	39.540	40.200	40.200	15,616,107
2023-08-28	41.880	42.160	39.470	39.810	39.810	11,572,753
2023-08-25	41.780	41.780	39.880	40.340	40.340	13,234,670
2023-08-24	43.070	43.340	41.800	41.930	41.930	10,986,711
2023-08-23	43.760	43.880	42.810	43.040	43.040	7,388,174
2023-08-22	44.400	44.500	42.970	43.880	43.880	5,037,709
2023-08-21	45.150	45.150	43.750	43.850	43.850	6,086,672
2023-08-18	46.000	46.180	45.160	45.230	45.230	3,691,524
2023-08-17	45.720	46.280	45.390	45.950	45.950	3,132,125
2023-08-16	46.190	46.530	45.650	45.880	45.880	2,816,659
2023-08-15	47.640	47.790	45.720	46.180	46.180	5,662,911
2023-08-14	46.600	48.100	46.390	47.800	47.800	6,162,976
2023-08-11	48.000	48.230	47.000	47.020	47.020	4,403,267
2023-08-10	47.710	48.280	47.510	48.100	48.100	3,745,207
2023-08-09	48.500	48.660	47.610	47.930	47.930	4,113,949
2023-08-08	48.600	49.350	48.110	48.550	48.550	3,804,780
2023-08-07	48.600	48.980	48.120	48.570	48.570	2,430,493
2023-08-04	48.780	49.220	48.380	48.690	48.690	4,222,096
2023-08-03	48.600	48.630	47.930	48.490	48.490	3,171,427
2023-08-02	48.190	48.670	47.900	48.470	48.470	4,757,393
2023-08-01	49.500	49.750	47.850	48.050	48.050	8,318,995
2023-07-31	48.980	51.480	48.980	49.760	49.760	14,798,097

← NewerPage 13 of 21 · 1,212 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.