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
2023-04-28	53.650	54.180	52.350	53.490	53.422	11,393,913
2023-04-27	52.360	54.200	51.700	53.900	53.831	11,930,943
2023-04-26	51.620	53.210	51.180	52.360	52.293	10,131,036
2023-04-25	51.230	52.290	50.500	51.290	51.225	14,404,200
2023-04-24	53.440	53.500	50.480	51.280	51.215	21,495,125
2023-04-21	56.500	56.970	53.380	53.760	53.691	13,590,193
2023-04-20	56.900	57.260	56.000	56.550	56.478	8,023,355
2023-04-19	57.000	57.600	56.680	57.300	57.227	7,074,616
2023-04-18	58.800	59.140	57.010	57.300	57.227	9,480,835
2023-04-17	57.690	59.800	57.690	58.570	58.495	15,722,611
2023-04-14	59.590	59.590	56.600	57.090	57.017	13,778,572
2023-04-13	58.280	59.950	57.660	59.580	59.504	13,420,965
2023-04-12	65.000	65.000	58.490	58.770	58.695	20,980,581
2023-04-11	65.940	67.140	64.460	64.990	64.907	6,829,157
2023-04-10	65.310	66.660	64.720	65.820	65.736	5,270,052
2023-04-07	66.570	68.060	64.990	65.310	65.227	5,077,879
2023-04-06	65.650	67.990	64.710	66.570	66.485	4,547,158
2023-04-04	64.600	66.320	64.160	65.810	65.726	7,834,355
2023-04-03	62.600	65.100	62.600	64.160	64.078	5,974,835
2023-03-31	63.480	63.900	62.190	62.910	62.830	5,488,392
2023-03-30	60.690	64.200	60.690	64.000	63.918	6,912,965
2023-03-29	59.800	62.000	59.380	60.600	60.523	5,593,782
2023-03-28	59.880	60.390	59.350	59.650	59.574	3,097,223
2023-03-27	58.380	60.570	57.350	60.380	60.303	7,081,836
2023-03-24	58.760	59.300	58.000	58.380	58.306	3,456,033
2023-03-23	59.080	59.540	57.900	58.750	58.675	5,844,421
2023-03-22	60.610	60.990	59.010	59.580	59.504	3,836,368
2023-03-21	59.400	60.960	59.310	60.700	60.623	3,837,487
2023-03-20	58.420	60.490	58.260	59.820	59.744	7,073,940
2023-03-17	58.900	59.350	58.100	58.400	58.326	3,828,880
2023-03-16	59.200	59.590	58.400	59.100	59.025	2,674,180
2023-03-15	60.290	60.290	58.800	59.190	59.115	3,637,167
2023-03-14	62.250	62.250	59.800	60.200	60.123	5,475,149
2023-03-13	62.160	62.600	61.500	62.150	62.071	3,038,234
2023-03-10	63.400	64.440	61.990	62.160	62.081	4,720,619
2023-03-09	64.210	64.430	63.240	63.900	63.819	2,831,819
2023-03-08	64.450	64.970	63.750	64.200	64.118	3,105,991
2023-03-07	65.250	65.610	64.230	64.480	64.398	4,305,120
2023-03-06	63.380	65.930	63.220	65.300	65.217	6,894,064
2023-03-03	63.270	64.110	62.130	63.390	63.309	3,805,552
2023-03-02	63.220	63.990	62.300	63.080	63.000	3,530,444
2023-03-01	62.020	63.330	61.550	62.900	62.820	5,145,020
2023-02-28	61.950	63.330	61.620	62.000	61.921	4,751,802
2023-02-27	61.570	63.330	60.850	62.190	62.111	6,109,754
2023-02-24	62.400	62.410	61.000	61.600	61.521	5,574,839
2023-02-23	63.100	63.420	61.900	62.600	62.520	5,464,571
2023-02-22	64.200	64.500	62.500	62.790	62.710	6,134,340
2023-02-21	64.990	65.970	63.420	64.430	64.348	5,244,315
2023-02-20	63.990	65.680	63.630	64.800	64.717	5,606,797
2023-02-17	65.000	66.660	63.900	64.330	64.248	7,608,612
2023-02-16	63.600	66.700	63.600	65.930	65.846	7,183,570
2023-02-15	64.500	64.770	62.880	63.560	63.479	3,403,686
2023-02-14	64.570	65.450	63.500	64.100	64.018	6,008,446
2023-02-13	63.130	65.890	63.000	64.550	64.468	12,188,304
2023-02-10	59.270	63.650	59.000	63.030	62.950	12,735,865
2023-02-09	56.730	59.530	56.510	59.370	59.294	8,953,360
2023-02-08	55.700	57.660	55.600	56.820	56.748	4,490,306
2023-02-07	56.800	57.000	55.620	56.000	55.929	3,255,150
2023-02-06	56.770	57.050	56.180	56.740	56.668	2,577,464
2023-02-03	56.990	57.290	55.900	57.050	56.977	3,714,768

← NewerPage 15 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.