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
2022-11-02	57.000	62.790	56.730	57.870	57.796	15,788,128
2022-11-01	54.140	58.860	53.120	58.690	58.615	8,643,743
2022-10-31	55.670	56.400	53.250	54.480	54.411	5,784,286
2022-10-28	57.770	59.750	56.110	56.410	56.338	4,340,708
2022-10-27	57.000	59.900	56.460	57.700	57.626	6,929,510
2022-10-26	54.230	57.870	54.000	57.000	56.927	8,847,955
2022-10-25	51.830	54.800	51.610	54.030	53.961	4,274,404
2022-10-24	55.050	55.050	52.100	52.400	52.333	3,959,777
2022-10-21	55.000	56.600	53.890	55.200	55.130	3,921,980
2022-10-20	54.250	57.210	53.800	55.200	55.130	6,414,287
2022-10-19	56.230	56.870	53.840	54.800	54.730	4,553,399
2022-10-18	57.800	59.490	55.710	56.570	56.498	5,732,760
2022-10-17	56.910	57.910	55.130	57.470	57.397	2,971,076
2022-10-14	56.990	57.770	56.580	57.160	57.087	3,715,012
2022-10-13	55.900	58.600	55.510	56.730	56.658	5,625,717
2022-10-12	54.830	56.420	53.860	56.150	56.078	4,700,730
2022-10-11	56.500	56.700	54.030	55.250	55.180	3,446,503
2022-10-10	57.550	57.880	56.000	56.500	56.428	3,595,830
2022-09-30	59.300	59.680	57.000	57.650	57.577	4,044,260
2022-09-29	60.100	61.150	59.000	59.350	59.274	5,657,146
2022-09-28	60.570	60.990	59.300	60.190	60.113	4,542,710
2022-09-27	57.450	61.140	56.550	60.770	60.693	8,255,468
2022-09-26	56.170	59.100	55.600	57.370	57.297	5,368,046
2022-09-23	56.770	57.300	55.500	56.110	56.038	3,657,346
2022-09-22	56.800	57.700	56.080	56.800	56.728	2,683,972
2022-09-21	59.800	59.950	56.790	57.000	56.927	3,225,452
2022-09-20	58.770	59.570	57.710	59.250	59.174	3,548,208
2022-09-19	56.850	59.120	56.850	58.780	58.705	4,375,102
2022-09-16	57.550	59.730	57.300	57.420	57.347	5,047,347
2022-09-15	58.480	58.610	56.780	57.610	57.537	2,253,650
2022-09-14	57.600	59.280	56.860	58.190	58.116	2,220,156
2022-09-13	57.040	59.050	56.200	58.450	58.376	4,623,754
2022-09-09	56.500	57.170	55.440	56.660	56.588	2,647,059
2022-09-08	55.880	57.690	55.660	56.780	56.708	4,383,438
2022-09-07	54.500	56.640	54.450	55.650	55.579	3,642,133
2022-09-06	53.200	55.650	53.030	55.210	55.140	4,061,739
2022-09-05	54.100	54.910	52.320	53.290	53.222	4,877,400
2022-09-02	54.880	55.500	53.200	54.360	54.291	5,016,785
2022-09-01	57.850	57.990	54.380	54.570	54.500	6,171,035
2022-08-31	59.400	60.280	57.210	57.720	57.646	5,531,381
2022-08-30	58.830	59.990	57.850	59.400	59.324	4,738,546
2022-08-29	59.640	60.990	58.820	59.290	59.214	2,978,559
2022-08-26	59.010	60.970	58.200	60.000	59.924	5,852,802
2022-08-25	56.410	58.860	55.650	58.610	58.535	4,247,549
2022-08-24	57.400	57.980	55.980	56.070	55.999	3,423,186
2022-08-23	56.040	57.720	55.300	57.440	57.367	5,901,662
2022-08-22	56.440	57.300	55.550	56.700	56.628	6,249,868
2022-08-19	55.600	56.850	55.370	56.300	56.228	2,596,235
2022-08-18	57.160	57.450	55.700	55.710	55.639	4,505,741
2022-08-17	57.050	58.790	56.000	57.660	57.587	6,654,144
2022-08-16	58.140	58.140	56.560	56.950	56.877	5,319,184
2022-08-15	59.050	60.000	57.620	58.340	58.266	5,125,393
2022-08-12	58.740	60.200	57.470	59.700	59.624	6,117,219
2022-08-11	57.850	59.570	57.400	58.730	58.655	5,151,952
2022-08-10	58.590	58.680	57.490	57.840	57.766	3,334,954
2022-08-09	58.990	59.500	57.890	58.490	58.415	6,166,288
2022-08-08	59.700	60.850	58.110	59.300	59.224	4,552,300
2022-08-05	61.000	61.430	59.530	60.010	59.934	3,014,300
2022-08-04	62.280	62.550	59.180	60.810	60.733	4,282,820
2022-08-03	62.920	63.450	59.850	61.720	61.641	6,434,879

← NewerPage 17 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.