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
2026-07-20	17.800	18.580	17.720	18.330	18.330	20,620,614
2026-07-17	18.130	18.430	17.740	17.770	17.770	13,087,605
2026-07-16	17.920	18.450	17.900	18.130	18.130	12,817,960
2026-07-15	17.460	18.150	17.300	17.980	17.980	15,559,974
2026-07-14	17.410	17.540	17.130	17.440	17.440	13,387,841
2026-07-13	17.980	18.070	17.250	17.320	17.320	14,893,296
2026-07-10	17.730	18.300	17.530	18.070	18.070	12,087,901
2026-07-09	18.050	18.210	17.700	17.780	17.780	10,910,700
2026-07-08	18.530	18.790	18.010	18.170	18.170	12,832,300
2026-07-07	18.750	18.780	18.210	18.350	18.350	8,894,712
2026-07-06	18.440	18.900	18.320	18.730	18.730	11,721,922
2026-07-03	18.390	18.680	18.200	18.440	18.440	10,441,786
2026-07-02	18.260	18.750	18.010	18.340	18.340	19,682,262
2026-07-01	17.960	18.490	17.670	18.380	18.380	16,741,989
2026-06-30	18.220	18.290	17.780	17.990	17.990	10,761,065
2026-06-29	18.220	18.650	17.560	18.400	18.400	15,602,392
2026-06-26	18.770	18.900	18.260	18.280	18.280	9,777,600
2026-06-25	18.930	19.280	18.650	18.750	18.750	13,772,395
2026-06-24	19.260	19.470	18.750	18.970	18.970	9,352,666
2026-06-23	19.250	19.710	19.000	19.260	19.260	10,436,327
2026-06-22	19.350	19.410	18.410	19.390	19.390	17,370,421
2026-06-18	19.780	19.960	19.420	19.500	19.500	8,200,249
2026-06-17	20.020	20.110	19.650	19.800	19.800	7,167,668
2026-06-16	20.160	20.170	19.830	20.040	20.040	8,925,200
2026-06-15	20.090	20.750	19.970	20.200	20.200	13,216,253
2026-06-12	19.280	20.130	19.280	20.030	20.030	14,722,356
2026-06-11	19.500	19.590	19.140	19.290	19.290	7,941,370
2026-06-10	19.470	19.760	19.350	19.600	19.600	10,494,580
2026-06-09	19.710	19.790	19.320	19.460	19.460	9,754,288
2026-06-08	20.140	20.440	19.510	19.640	19.640	10,990,383
2026-06-05	20.000	20.580	20.000	20.110	20.110	12,770,210
2026-06-04	20.160	20.340	19.660	19.850	19.850	10,253,324
2026-06-03	20.420	20.500	20.020	20.210	20.210	10,895,900
2026-06-02	20.800	20.980	20.390	20.500	20.500	10,489,865
2026-06-01	20.300	20.840	20.110	20.840	20.840	14,457,340
2026-05-29	19.790	20.770	19.710	20.410	20.410	21,101,927
2026-05-28	20.190	20.310	19.660	19.790	19.790	11,567,742
2026-05-27	20.240	20.430	19.760	20.260	20.260	18,328,721
2026-05-26	20.170	20.550	20.120	20.310	20.310	11,277,328
2026-05-25	20.810	20.920	20.150	20.280	20.280	23,652,191
2026-05-22	21.650	21.660	20.800	20.890	20.890	13,687,398
2026-05-21	21.280	21.760	21.210	21.370	21.370	13,736,875
2026-05-20	21.720	21.800	21.250	21.620	21.110	10,338,443
2026-05-19	21.700	21.950	21.400	21.810	21.296	13,958,569
2026-05-18	22.330	22.440	21.600	21.740	21.227	17,319,041
2026-05-15	22.530	22.830	22.260	22.500	21.969	12,753,197
2026-05-14	22.650	22.870	22.200	22.640	22.640	15,462,689
2026-05-13	22.630	22.900	22.500	22.660	22.660	14,066,479
2026-05-12	23.340	23.340	22.670	22.690	22.690	19,134,839
2026-05-11	24.060	24.070	23.290	23.340	23.340	17,858,664
2026-05-08	24.010	24.180	23.870	24.040	24.040	8,844,465
2026-05-07	24.210	24.340	23.950	24.000	24.000	17,012,740
2026-05-06	25.310	25.310	23.950	24.310	24.310	27,235,081
2026-04-30	26.660	27.420	25.150	25.560	25.560	21,592,795
2026-04-29	25.370	26.560	25.300	26.490	26.490	15,830,170
2026-04-28	25.180	25.460	24.850	25.180	25.180	10,945,460
2026-04-27	25.910	26.080	25.220	25.310	25.310	12,397,513
2026-04-24	26.300	26.490	25.690	25.910	25.910	11,149,444
2026-04-23	26.110	26.590	26.010	26.510	26.510	11,684,986
2026-04-22	26.800	26.800	26.110	26.260	26.260	13,432,498

← NewerPage 2 of 5 · 243 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.