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
2026-04-21	27.140	27.660	26.680	26.940	26.940	12,508,293
2026-04-20	26.900	27.350	26.670	27.140	27.140	9,323,021
2026-04-17	27.750	27.750	26.860	27.060	27.060	14,038,313
2026-04-16	27.050	28.170	26.660	27.890	27.890	18,432,380
2026-04-15	26.870	27.210	26.510	27.180	27.180	12,748,180
2026-04-14	27.620	27.720	26.500	26.850	26.850	14,064,795
2026-04-13	27.030	27.630	26.930	27.460	27.460	7,526,238
2026-04-10	27.630	27.870	27.450	27.490	27.490	10,671,711
2026-04-09	27.900	27.990	27.350	27.560	27.560	9,441,036
2026-04-08	27.650	28.350	27.590	28.230	28.230	14,596,000
2026-04-07	27.760	28.260	26.820	27.160	27.160	13,416,969
2026-04-03	28.550	28.580	27.500	27.600	27.600	8,704,699
2026-04-02	28.570	28.880	27.840	28.150	28.150	17,989,551
2026-04-01	27.070	29.470	26.900	29.200	29.200	21,524,225
2026-03-31	26.770	27.770	26.470	26.870	26.870	11,474,869
2026-03-30	27.340	27.510	26.640	26.770	26.770	11,390,056
2026-03-27	26.940	27.600	26.700	27.360	27.360	7,887,400
2026-03-26	27.740	28.110	27.000	27.240	27.240	8,837,015
2026-03-25	26.890	28.300	26.570	27.870	27.870	10,042,307
2026-03-24	26.150	26.930	25.760	26.790	26.790	11,645,295
2026-03-23	27.840	28.020	25.590	25.800	25.800	13,230,893
2026-03-20	27.740	28.690	27.470	28.080	28.080	11,791,200
2026-03-19	27.750	28.240	27.360	27.740	27.740	12,252,531
2026-03-18	28.510	28.650	27.750	27.990	27.990	9,392,245
2026-03-17	27.650	28.900	27.650	28.640	28.640	13,796,178
2026-03-16	27.470	27.990	27.200	27.580	27.580	9,163,119
2026-03-13	27.250	28.180	27.200	27.470	27.470	9,038,526
2026-03-12	26.820	27.670	26.580	27.370	27.370	8,699,345
2026-03-11	26.770	26.980	26.380	26.870	26.870	6,417,755
2026-03-10	26.450	27.250	26.450	26.800	26.800	6,899,162
2026-03-09	26.140	26.470	25.620	26.300	26.300	11,170,610
2026-03-06	26.660	27.290	26.500	26.760	26.760	6,757,345
2026-03-05	27.590	27.610	26.560	26.700	26.700	8,212,531
2026-03-04	27.350	28.400	27.250	27.380	27.380	8,562,631
2026-03-03	28.170	28.580	27.430	27.600	27.600	10,430,858
2026-03-02	27.800	28.480	27.480	28.100	28.100	11,033,519
2026-02-27	26.620	28.640	26.620	28.280	28.280	20,232,925
2026-02-26	27.180	27.600	26.600	26.700	26.700	12,438,266
2026-02-25	27.350	27.570	26.910	27.370	27.370	9,668,613
2026-02-24	27.300	28.180	26.950	27.210	27.210	21,318,533
2026-02-13	26.660	27.100	26.550	26.620	26.620	6,231,501
2026-02-12	27.510	27.560	26.300	26.750	26.750	13,258,014
2026-02-11	28.230	28.240	27.320	27.510	27.510	9,256,601
2026-02-10	27.800	28.330	27.120	28.170	28.170	13,832,000
2026-02-09	27.970	27.970	27.560	27.870	27.870	10,789,453
2026-02-06	28.450	28.750	27.720	27.810	27.810	15,625,503
2026-02-05	27.090	28.800	27.020	28.440	28.440	23,674,432
2026-02-04	26.480	27.300	26.360	27.050	27.050	11,345,389
2026-02-03	26.430	26.900	25.810	26.550	26.550	11,692,366
2026-02-02	27.100	27.490	26.100	26.150	26.150	13,624,233
2026-01-30	26.900	27.940	26.860	27.230	27.230	14,734,782
2026-01-29	26.510	26.920	26.180	26.790	26.790	7,887,812
2026-01-28	26.560	26.930	26.360	26.540	26.540	5,859,587
2026-01-27	26.940	27.110	26.240	26.560	26.560	8,098,700
2026-01-26	27.590	28.020	26.780	26.950	26.950	10,563,591
2026-01-23	27.430	27.730	27.280	27.600	27.600	10,029,646
2026-01-22	27.190	28.140	27.000	27.530	27.530	11,286,678
2026-01-21	27.360	27.600	27.060	27.440	27.440	9,034,134
2026-01-20	27.520	27.600	27.150	27.440	27.440	11,414,375
2026-01-19	26.240	27.630	25.920	27.540	27.540	19,699,980

← NewerPage 3 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.