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
2023-02-02	56.850	57.480	56.480	57.080	57.007	4,249,352
2023-02-01	57.350	57.550	56.280	56.800	56.728	6,782,017
2023-01-31	59.150	59.570	56.880	57.500	57.427	7,158,215
2023-01-30	59.000	61.930	58.500	59.100	59.025	15,691,683
2023-01-20	57.570	59.660	57.010	57.770	57.696	5,324,821
2023-01-19	56.100	57.450	55.940	57.270	57.197	3,883,681
2023-01-18	56.710	57.770	56.020	56.440	56.368	5,175,947
2023-01-17	57.060	57.400	56.100	56.650	56.578	5,770,588
2023-01-16	57.600	57.890	56.260	57.000	56.927	8,690,687
2023-01-13	55.860	58.750	55.220	57.790	57.716	8,868,042
2023-01-12	56.000	56.180	55.390	55.970	55.899	4,933,980
2023-01-11	56.930	57.160	55.710	56.000	55.929	5,050,688
2023-01-10	56.760	57.580	55.920	56.930	56.857	6,940,659
2023-01-09	56.660	57.390	55.550	56.760	56.688	7,942,757
2023-01-06	57.930	57.930	55.820	56.530	56.458	5,906,806
2023-01-05	56.880	58.270	56.600	57.920	57.846	4,264,637
2023-01-04	57.480	57.770	56.680	57.000	56.927	5,578,384
2023-01-03	58.370	58.400	57.010	57.770	57.696	4,650,066
2022-12-30	58.000	58.750	57.610	58.350	58.276	3,978,118
2022-12-29	57.660	58.950	57.180	58.230	58.156	4,189,850
2022-12-28	58.700	58.980	57.660	58.100	58.026	5,354,718
2022-12-27	58.550	59.650	57.610	58.600	58.525	5,858,751
2022-12-26	56.800	60.380	56.110	58.150	58.076	6,238,715
2022-12-23	57.430	57.980	56.390	57.080	57.007	2,442,815
2022-12-22	56.750	58.180	56.020	57.410	57.337	5,026,823
2022-12-21	55.590	57.500	55.110	56.800	56.728	4,694,096
2022-12-20	56.880	56.980	54.920	55.350	55.279	3,862,074
2022-12-19	57.360	58.120	56.500	56.940	56.867	4,137,275
2022-12-16	57.400	58.430	56.770	57.930	57.856	3,111,883
2022-12-15	59.160	59.600	57.010	57.400	57.327	4,562,096
2022-12-14	58.100	59.260	57.580	58.990	58.915	7,857,861
2022-12-13	56.960	59.970	56.070	58.070	57.996	9,128,646
2022-12-12	54.500	57.690	54.500	57.100	57.027	9,847,014
2022-12-09	55.940	55.940	54.250	54.980	54.910	6,746,743
2022-12-08	56.480	56.490	55.260	55.950	55.879	6,394,037
2022-12-07	55.380	57.600	54.880	56.120	56.048	9,376,461
2022-12-06	54.730	56.780	54.560	55.500	55.429	5,871,489
2022-12-05	55.350	56.080	53.620	54.550	54.480	7,412,117
2022-12-02	54.050	55.250	53.980	54.620	54.550	5,462,269
2022-12-01	57.220	57.550	53.400	53.980	53.911	14,877,617
2022-11-30	54.780	56.500	53.720	55.500	55.429	10,753,010
2022-11-29	51.790	55.550	51.780	55.060	54.990	16,261,111
2022-11-28	48.300	52.800	48.100	52.250	52.183	11,109,255
2022-11-25	48.380	49.280	48.000	49.130	49.067	6,164,292
2022-11-24	49.190	49.600	47.770	48.300	48.238	7,160,815
2022-11-23	49.570	49.600	48.370	49.460	49.397	3,616,065
2022-11-22	49.520	50.370	49.250	49.740	49.677	5,706,319
2022-11-21	51.000	51.000	49.200	49.700	49.637	10,011,708
2022-11-18	52.670	53.030	51.610	51.760	51.694	6,460,297
2022-11-17	52.400	53.900	52.400	52.970	52.903	4,119,296
2022-11-16	53.830	54.200	52.180	53.180	53.112	8,223,691
2022-11-15	52.640	54.000	52.400	53.180	53.112	9,873,929
2022-11-14	54.280	54.700	51.770	53.000	52.932	13,368,159
2022-11-11	56.100	57.470	53.350	55.460	55.389	16,310,832
2022-11-10	53.550	55.180	53.330	54.600	54.530	8,198,447
2022-11-09	55.300	55.860	53.510	53.850	53.781	8,648,442
2022-11-08	56.900	57.380	55.100	55.300	55.230	4,699,610
2022-11-07	57.630	58.770	56.200	56.920	56.847	5,069,544
2022-11-04	56.860	59.800	56.300	58.380	58.306	8,718,360
2022-11-03	57.160	58.560	56.500	56.610	56.538	5,814,534

← NewerPage 16 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.