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
2022-08-02	61.810	63.500	61.200	62.850	62.770	3,686,073
2022-08-01	61.840	63.380	60.900	62.970	62.890	3,575,171
2022-07-29	64.010	64.010	61.270	61.840	61.761	4,854,973
2022-07-28	63.550	65.500	62.880	64.050	63.968	2,702,901
2022-07-27	63.700	64.400	62.510	63.010	62.930	3,206,381
2022-07-26	64.400	66.990	63.200	64.450	64.368	6,744,125
2022-07-25	61.920	64.000	61.560	63.870	63.789	3,825,509
2022-07-22	63.290	63.900	61.920	62.250	62.171	3,528,525
2022-07-21	63.540	65.000	62.620	63.960	63.878	2,604,209
2022-07-20	60.700	64.400	60.670	63.900	63.819	4,181,280
2022-07-19	63.720	64.500	59.480	61.530	61.452	5,771,840
2022-07-18	61.790	64.350	60.650	63.150	63.070	7,084,427
2022-07-15	58.510	63.880	58.510	62.000	61.921	8,631,213
2022-07-14	58.750	60.550	58.390	59.100	59.025	5,458,005
2022-07-13	58.350	59.570	57.760	58.850	58.775	3,799,285
2022-07-12	58.600	58.970	57.310	58.000	57.926	3,909,133
2022-07-11	59.000	59.380	57.430	58.600	58.525	4,535,112
2022-07-08	61.190	61.900	58.750	59.620	59.544	4,969,630
2022-07-07	58.480	61.580	57.770	60.240	60.110	7,308,589
2022-07-06	58.260	60.000	57.170	58.640	58.514	7,367,521
2022-07-05	61.630	61.640	58.970	59.560	59.432	6,414,492
2022-07-04	60.700	63.440	59.500	61.930	61.797	5,364,535
2022-07-01	61.060	63.380	58.810	61.390	61.258	8,473,226
2022-06-30	61.920	63.200	60.450	62.900	62.765	10,631,118
2022-06-29	61.840	63.500	59.080	60.400	60.270	11,129,611
2022-06-28	58.750	63.500	58.190	61.310	61.178	8,563,221
2022-06-27	57.100	61.150	56.500	59.170	59.043	9,721,996
2022-06-24	55.480	57.800	54.210	56.350	56.229	5,330,608
2022-06-23	56.300	56.490	55.210	55.510	55.390	3,315,557
2022-06-22	55.330	56.550	54.410	56.030	55.909	5,538,959
2022-06-21	54.000	56.200	53.530	55.190	55.071	5,474,206
2022-06-20	52.100	54.730	51.880	54.300	54.183	6,707,425
2022-06-17	51.230	52.260	50.720	51.950	51.838	4,266,548
2022-06-16	51.330	52.360	50.510	51.190	51.080	4,238,951
2022-06-15	51.550	52.940	50.900	51.610	51.499	6,121,722
2022-06-14	49.800	51.160	49.400	51.010	50.900	4,674,479
2022-06-13	51.000	51.590	49.500	50.000	49.892	8,571,660
2022-06-10	51.500	52.700	51.160	51.690	51.579	7,659,815
2022-06-09	53.000	54.050	50.900	52.000	51.888	9,064,450
2022-06-08	51.300	53.500	50.630	53.480	53.365	6,976,546
2022-06-07	51.000	52.100	50.510	51.350	51.239	5,832,664
2022-06-06	50.980	51.660	49.620	50.910	50.800	7,993,530
2022-06-02	51.600	51.790	50.380	51.020	50.910	6,037,074
2022-06-01	53.520	54.770	51.110	51.550	51.439	7,404,076
2022-05-31	54.690	54.980	53.340	54.010	53.894	4,811,758
2022-05-30	53.050	54.900	52.070	54.780	54.662	6,913,952
2022-05-27	51.000	52.890	50.980	52.050	51.938	4,596,263
2022-05-26	49.280	51.560	48.980	50.770	50.661	4,961,820
2022-05-25	47.800	49.670	47.130	49.350	49.244	5,864,715
2022-05-24	49.000	50.150	47.630	47.790	47.687	5,407,411
2022-05-23	50.100	50.470	48.190	49.170	49.064	4,734,408
2022-05-20	48.790	51.380	48.300	50.480	50.371	5,918,176
2022-05-19	48.230	49.400	47.580	48.750	48.645	5,179,222
2022-05-18	50.900	50.900	48.900	48.980	48.875	4,655,883
2022-05-17	51.030	51.890	49.030	51.130	51.020	4,756,599
2022-05-16	52.300	53.400	51.350	51.680	51.569	3,618,580
2022-05-13	52.610	53.490	50.840	52.000	51.888	3,847,405
2022-05-12	51.710	53.480	51.550	52.740	52.626	4,207,735
2022-05-11	51.040	54.290	50.790	51.900	51.788	7,417,864
2022-05-10	47.790	51.000	47.030	50.430	50.321	5,233,761

← NewerPage 18 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.