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
2022-05-09	49.510	50.160	47.040	48.300	48.196	6,430,186
2022-05-06	52.000	52.800	49.970	49.970	49.862	5,384,050
2022-05-05	52.700	55.200	50.650	54.120	54.003	5,639,060
2022-04-29	53.150	53.770	49.760	53.700	53.584	6,447,220
2022-04-28	52.990	55.270	51.980	53.140	53.026	4,558,737
2022-04-27	51.520	53.830	51.010	53.440	53.325	5,736,565
2022-04-26	49.520	53.460	49.320	51.400	51.289	7,470,610
2022-04-25	50.860	51.520	49.090	49.310	49.204	4,373,746
2022-04-22	52.190	52.530	50.610	51.710	51.599	5,517,666
2022-04-21	54.460	54.800	52.260	52.550	52.437	4,249,654
2022-04-20	53.830	55.890	53.800	54.730	54.612	5,723,030
2022-04-19	54.800	55.800	53.750	54.000	53.884	4,543,444
2022-04-18	53.070	55.950	52.550	55.360	55.241	5,552,701
2022-04-15	54.000	55.380	53.680	54.100	53.984	3,997,170
2022-04-14	53.530	55.770	53.320	54.300	54.183	8,415,290
2022-04-13	52.900	54.430	52.000	52.550	52.437	8,189,457
2022-04-12	49.100	54.010	49.000	54.010	53.894	11,520,139
2022-04-11	49.960	49.980	48.800	49.100	48.994	4,562,147
2022-04-08	50.730	51.180	49.330	50.180	50.072	7,342,832
2022-04-07	50.840	51.980	50.450	50.740	50.631	3,946,482
2022-04-06	51.000	52.300	50.690	51.250	51.140	4,628,761
2022-04-01	49.940	52.580	49.500	51.830	51.718	8,956,073
2022-03-31	50.300	50.330	49.010	49.740	49.633	5,036,527
2022-03-30	49.340	50.780	49.200	50.220	50.112	6,531,382
2022-03-29	48.350	50.990	48.000	49.190	49.084	6,856,764
2022-03-28	46.700	48.380	46.010	48.140	48.036	5,059,689
2022-03-25	49.150	49.800	48.140	48.140	48.036	4,653,922
2022-03-24	50.110	50.500	48.880	49.400	49.294	3,628,359
2022-03-23	50.280	51.080	49.300	50.600	50.491	5,103,095
2022-03-22	50.820	51.450	49.950	50.360	50.252	4,238,093
2022-03-21	51.790	51.790	50.220	51.120	51.010	5,888,995
2022-03-18	50.880	52.050	50.520	51.810	51.698	4,466,309
2022-03-17	50.550	51.870	48.810	51.180	51.070	10,779,703
2022-03-16	47.010	49.480	47.010	49.300	49.194	10,532,824
2022-03-15	46.500	48.500	45.400	45.720	45.622	7,607,516
2022-03-14	48.600	48.910	46.650	47.250	47.148	14,570,134
2022-03-11	49.770	51.270	48.040	50.540	50.431	12,294,814
2022-03-10	52.490	52.600	49.800	50.720	50.611	6,670,207
2022-03-09	52.240	52.800	48.500	50.910	50.800	10,739,540
2022-03-08	55.490	56.580	52.450	52.800	52.686	8,445,772
2022-03-07	58.700	59.300	55.490	55.940	55.820	4,907,342
2022-03-04	58.990	60.000	58.180	59.670	59.542	4,955,922
2022-03-03	56.840	60.000	56.470	59.370	59.242	6,672,502
2022-03-02	55.850	57.100	55.230	56.430	56.309	3,152,985
2022-03-01	56.460	57.000	55.700	56.200	56.079	4,726,433
2022-02-28	55.410	56.380	54.360	56.190	56.069	3,629,050
2022-02-25	56.370	57.360	55.570	55.990	55.869	2,348,947
2022-02-24	55.950	57.100	54.800	55.950	55.830	7,857,356
2022-02-23	57.100	57.590	56.110	56.180	56.059	3,343,637
2022-02-22	59.580	59.580	56.900	57.100	56.977	4,964,359
2022-02-21	59.220	60.610	58.560	59.850	59.721	2,732,309
2022-02-18	58.270	59.570	57.630	59.300	59.172	3,907,649
2022-02-17	59.280	59.280	57.480	58.270	58.145	4,580,552
2022-02-16	60.090	60.990	58.980	59.380	59.252	3,263,650
2022-02-15	59.700	60.220	58.580	59.710	59.581	5,415,253
2022-02-14	61.240	61.700	58.710	60.280	60.150	10,965,067
2022-02-11	61.140	63.180	60.000	60.650	60.519	9,858,607
2022-02-10	60.120	62.750	60.000	61.110	60.978	9,409,452
2022-02-09	58.100	60.980	57.250	60.000	59.871	6,984,405
2022-02-08	54.840	58.430	54.840	58.100	57.975	7,823,371

← NewerPage 19 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.