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
2023-07-28	48.280	48.570	47.510	48.340	48.340	5,517,022
2023-07-27	47.500	48.900	47.410	48.270	48.270	8,065,692
2023-07-26	46.780	48.050	46.640	47.620	47.620	8,069,286
2023-07-25	45.890	47.200	45.800	46.680	46.680	9,504,483
2023-07-24	44.960	46.170	44.420	45.470	45.470	7,084,648
2023-07-21	44.640	45.770	44.330	44.910	44.910	5,761,610
2023-07-20	44.630	45.080	44.500	44.640	44.640	3,462,881
2023-07-19	44.420	44.880	44.220	44.480	44.480	3,059,219
2023-07-18	45.450	45.500	44.480	44.540	44.540	5,510,800
2023-07-17	46.330	46.550	45.060	45.390	45.390	5,920,500
2023-07-14	46.500	46.600	46.100	46.330	46.330	3,711,687
2023-07-13	46.380	46.790	45.710	46.530	46.530	5,472,199
2023-07-12	46.210	46.330	45.560	46.080	46.080	5,625,663
2023-07-11	45.610	46.490	45.190	46.220	46.220	7,127,599
2023-07-10	45.280	45.980	44.840	45.700	45.700	7,197,276
2023-07-07	44.980	46.900	44.800	45.080	45.080	9,704,750
2023-07-06	44.250	46.280	44.200	44.970	44.970	7,648,806
2023-07-05	45.140	45.670	44.300	44.600	44.600	6,375,198
2023-07-04	45.000	45.790	44.480	45.390	45.390	7,102,641
2023-07-03	42.320	45.950	42.190	45.450	45.450	17,453,267
2023-06-30	42.850	43.040	42.100	42.340	42.340	7,998,979
2023-06-29	44.640	44.650	42.750	42.850	42.850	8,340,734
2023-06-28	45.110	45.400	43.900	44.420	44.420	9,360,196
2023-06-27	46.400	47.070	45.280	45.490	45.490	8,064,161
2023-06-26	46.850	46.850	45.530	46.200	46.200	5,279,677
2023-06-21	46.800	48.230	46.800	47.140	47.140	7,222,801
2023-06-20	48.170	48.390	46.810	47.050	46.990	6,359,777
2023-06-19	49.320	49.370	48.170	48.550	48.488	4,930,969
2023-06-16	49.980	50.000	48.710	49.320	49.257	5,113,418
2023-06-15	48.730	50.010	48.260	49.930	49.866	7,453,333
2023-06-14	47.410	49.270	47.380	48.720	48.658	10,566,606
2023-06-13	47.270	47.860	47.030	47.410	47.350	4,434,132
2023-06-12	47.760	48.220	46.290	47.300	47.240	9,569,587
2023-06-09	47.700	48.190	46.510	48.070	48.009	13,945,423
2023-06-08	47.500	47.950	46.810	47.740	47.679	5,787,621
2023-06-07	47.010	48.000	46.910	47.680	47.619	5,302,677
2023-06-06	47.900	48.290	46.900	47.170	47.110	5,361,530
2023-06-05	46.430	48.190	45.950	47.880	47.819	10,514,646
2023-06-02	45.880	46.480	45.360	46.240	46.181	6,573,397
2023-06-01	46.750	47.110	45.800	45.880	45.822	6,396,018
2023-05-31	45.670	47.000	45.510	46.890	46.830	7,325,884
2023-05-30	46.110	46.250	45.200	46.060	46.001	4,046,633
2023-05-29	46.810	47.260	45.770	46.120	46.061	5,292,491
2023-05-26	46.500	47.250	46.280	47.140	47.080	3,779,498
2023-05-25	47.000	47.000	46.050	46.440	46.381	4,049,217
2023-05-24	48.000	48.080	47.020	47.070	47.010	4,343,337
2023-05-23	49.200	49.300	47.910	48.090	48.029	7,518,835
2023-05-22	47.810	50.070	46.880	49.350	49.287	9,023,101
2023-05-19	47.010	47.840	46.760	47.650	47.589	4,643,178
2023-05-18	48.830	48.870	47.030	47.260	47.200	10,554,237
2023-05-17	49.120	49.260	48.530	48.640	48.578	2,757,839
2023-05-16	49.300	50.540	49.010	49.370	49.307	5,492,990
2023-05-15	48.120	49.570	47.530	49.310	49.247	5,951,701
2023-05-12	49.100	49.280	48.030	48.300	48.238	8,170,866
2023-05-11	49.500	49.960	49.200	49.320	49.257	3,231,861
2023-05-10	49.300	49.780	48.480	49.490	49.427	5,867,038
2023-05-09	49.500	50.180	48.900	49.410	49.347	8,457,452
2023-05-08	51.780	51.780	48.990	49.780	49.717	9,148,085
2023-05-05	51.720	52.970	51.440	51.780	51.714	6,753,934
2023-05-04	52.300	52.980	50.620	51.660	51.594	11,741,951

← NewerPage 14 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.