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
2022-02-07	56.380	56.680	54.100	54.930	54.812	4,909,433
2022-01-28	58.130	58.130	55.760	56.240	56.119	4,973,592
2022-01-27	57.700	59.270	56.500	56.990	56.867	4,151,163
2022-01-26	58.680	59.170	57.160	58.280	58.155	5,073,885
2022-01-25	58.040	61.080	58.010	59.060	58.933	8,059,062
2022-01-24	59.100	59.890	58.040	58.770	58.643	3,511,373
2022-01-21	60.100	61.500	58.210	58.390	58.264	6,443,340
2022-01-20	56.420	59.680	55.900	59.460	59.332	5,798,237
2022-01-19	56.000	57.300	55.170	56.080	55.959	3,439,343
2022-01-18	55.510	56.750	54.540	56.170	56.049	3,931,898
2022-01-17	55.900	56.210	54.560	55.490	55.371	6,071,931
2022-01-14	56.520	57.600	55.550	56.540	56.418	5,242,371
2022-01-13	57.780	59.610	56.600	57.480	57.356	5,315,038
2022-01-12	55.610	58.200	55.000	57.760	57.636	5,817,509
2022-01-11	56.380	56.900	54.710	55.330	55.211	4,445,093
2022-01-10	55.550	56.220	54.420	55.800	55.680	5,042,854
2022-01-07	56.660	58.580	55.000	55.990	55.869	5,243,727
2022-01-06	57.150	58.120	56.400	56.920	56.797	3,995,580
2022-01-05	59.660	60.310	57.000	57.870	57.745	5,005,398
2022-01-04	58.780	60.080	58.020	59.660	59.532	4,656,267
2021-12-31	57.370	58.880	57.370	58.600	58.474	3,710,645
2021-12-30	58.000	58.290	56.580	57.840	57.715	3,323,645
2021-12-29	57.900	58.870	57.350	58.290	58.164	4,376,720
2021-12-28	57.960	58.480	57.050	57.770	57.646	2,708,416
2021-12-27	56.660	58.580	56.480	58.120	57.995	3,197,388
2021-12-24	55.900	57.660	54.680	57.490	57.366	4,123,318
2021-12-23	58.480	58.480	54.940	56.120	55.999	3,698,557
2021-12-22	56.210	58.600	56.210	57.740	57.616	5,874,793
2021-12-21	53.800	58.080	53.800	57.070	56.947	7,958,875
2021-12-20	53.400	54.400	53.060	53.540	53.425	2,733,071
2021-12-17	54.080	54.500	51.850	54.350	54.233	4,355,364
2021-12-16	53.780	54.550	52.810	54.170	54.053	1,898,243
2021-12-15	54.900	55.470	53.390	53.900	53.784	3,318,117
2021-12-14	53.500	55.840	53.130	55.110	54.991	3,682,832
2021-12-13	55.540	56.610	54.210	54.660	54.542	4,005,390
2021-12-10	56.000	56.950	54.960	55.620	55.500	3,794,434
2021-12-09	54.700	56.810	54.010	56.370	56.249	4,639,012
2021-12-08	53.480	55.710	52.600	54.800	54.682	4,832,976
2021-12-07	52.210	56.000	52.210	53.570	53.455	8,823,434
2021-12-06	51.900	52.080	50.510	51.430	51.319	3,093,082
2021-12-03	51.130	52.440	51.010	52.180	52.068	4,040,068
2021-12-02	52.000	52.100	50.440	50.880	50.770	3,449,698
2021-12-01	52.440	52.490	50.840	51.950	51.838	4,606,281
2021-11-30	52.800	53.880	51.390	52.180	52.068	4,001,643
2021-11-29	51.000	54.020	50.500	53.050	52.936	8,782,886
2021-11-26	54.650	55.190	52.000	53.070	52.956	6,711,247
2021-11-25	54.000	55.880	52.770	54.780	54.662	5,480,551
2021-11-24	54.500	54.700	52.910	53.660	53.544	5,402,749
2021-11-23	57.000	57.000	54.030	54.400	54.283	10,773,623
2021-11-22	55.300	57.320	55.150	56.150	56.029	5,561,843
2021-11-19	56.730	57.140	55.500	56.800	56.678	4,395,808
2021-11-18	58.540	58.540	55.850	56.500	56.378	4,273,903
2021-11-17	57.550	60.900	57.550	58.900	58.773	4,641,324
2021-11-16	58.480	59.800	57.310	58.300	58.174	3,298,908
2021-11-15	58.300	61.000	53.920	59.800	59.671	8,408,265
2021-11-12	56.360	59.450	55.650	58.730	58.604	5,308,779
2021-11-11	56.000	56.650	54.710	56.370	56.249	4,148,315
2021-11-10	55.780	56.600	52.970	55.580	55.460	5,790,396
2021-11-09	55.500	56.760	55.120	55.900	55.780	5,622,099
2021-11-08	53.550	56.850	53.550	55.920	55.800	12,227,815

← NewerPage 20 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.