Shanghai Jin Jiang International Hotels Development Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 26.260 | 26.810 | 26.000 | 26.240 | 26.240 | 16,653,659 |
| 2026-01-15 | 27.380 | 27.510 | 26.450 | 26.650 | 26.650 | 20,754,487 |
| 2026-01-14 | 26.090 | 26.750 | 25.880 | 26.440 | 26.440 | 15,081,780 |
| 2026-01-13 | 26.180 | 26.670 | 25.950 | 26.090 | 26.090 | 12,038,207 |
| 2026-01-12 | 25.680 | 26.800 | 25.670 | 26.210 | 26.210 | 16,622,650 |
| 2026-01-09 | 25.600 | 25.900 | 25.300 | 25.670 | 25.670 | 8,772,260 |
| 2026-01-08 | 25.300 | 25.850 | 25.000 | 25.660 | 25.660 | 10,670,352 |
| 2026-01-07 | 24.590 | 25.970 | 24.520 | 25.450 | 25.450 | 20,851,742 |
| 2026-01-06 | 24.370 | 24.690 | 24.060 | 24.560 | 24.560 | 14,298,456 |
| 2026-01-05 | 25.270 | 25.270 | 24.260 | 24.380 | 24.380 | 22,715,700 |
| 2025-12-31 | 24.400 | 25.440 | 24.260 | 25.270 | 25.270 | 16,907,218 |
| 2025-12-30 | 24.650 | 24.800 | 24.140 | 24.350 | 24.350 | 11,969,227 |
| 2025-12-29 | 25.050 | 25.300 | 24.660 | 24.840 | 24.840 | 8,794,991 |
| 2025-12-26 | 24.850 | 25.360 | 24.760 | 25.270 | 25.270 | 6,739,382 |
| 2025-12-25 | 24.910 | 25.140 | 24.640 | 24.840 | 24.840 | 4,930,719 |
| 2025-12-24 | 25.280 | 25.360 | 24.600 | 24.950 | 24.950 | 10,026,592 |
| 2025-12-23 | 25.610 | 25.710 | 25.230 | 25.280 | 25.280 | 6,776,600 |
| 2025-12-22 | 25.970 | 26.200 | 25.500 | 25.740 | 25.740 | 8,644,935 |
| 2025-12-19 | 25.290 | 26.000 | 25.000 | 25.850 | 25.850 | 11,375,097 |
| 2025-12-18 | 24.910 | 25.500 | 24.900 | 25.290 | 25.290 | 8,952,900 |
| 2025-12-17 | 24.790 | 25.690 | 24.650 | 25.170 | 25.170 | 13,108,372 |
| 2025-12-16 | 24.180 | 25.130 | 24.180 | 24.790 | 24.790 | 15,033,750 |
| 2025-12-15 | 24.100 | 24.600 | 24.020 | 24.110 | 24.110 | 9,398,500 |
| 2025-12-12 | 23.720 | 24.400 | 23.680 | 24.100 | 24.100 | 14,361,433 |
| 2025-12-11 | 24.290 | 24.320 | 23.730 | 23.800 | 23.800 | 9,550,500 |
| 2025-12-10 | 23.760 | 24.500 | 23.570 | 24.260 | 24.260 | 18,990,093 |
| 2025-12-09 | 25.380 | 25.380 | 23.730 | 23.860 | 23.860 | 20,031,252 |
| 2025-12-08 | 25.420 | 25.580 | 24.900 | 25.370 | 25.370 | 9,106,833 |
| 2025-12-05 | 25.830 | 26.000 | 25.330 | 25.410 | 25.410 | 7,596,363 |
| 2025-12-04 | 26.690 | 26.690 | 25.790 | 25.950 | 25.950 | 10,763,300 |
| 2025-12-03 | 26.440 | 27.450 | 26.190 | 26.690 | 26.690 | 21,971,400 |
| 2025-12-02 | 25.890 | 26.750 | 25.780 | 26.400 | 26.400 | 19,168,843 |
| 2025-12-01 | 25.400 | 26.130 | 25.260 | 25.980 | 25.980 | 13,449,516 |
| 2025-11-28 | 25.310 | 25.500 | 24.900 | 25.390 | 25.390 | 9,813,809 |
| 2025-11-27 | 25.540 | 25.630 | 24.920 | 25.270 | 25.270 | 10,083,911 |
| 2025-11-26 | 25.800 | 26.420 | 25.360 | 25.440 | 25.440 | 12,670,627 |
| 2025-11-25 | 25.820 | 26.090 | 25.510 | 25.940 | 25.940 | 8,819,349 |
| 2025-11-24 | 25.000 | 26.240 | 24.760 | 25.840 | 25.840 | 20,106,328 |
| 2025-11-21 | 25.400 | 25.650 | 24.800 | 24.980 | 24.980 | 11,958,237 |
| 2025-11-20 | 26.100 | 26.130 | 25.440 | 25.450 | 25.450 | 10,970,600 |
| 2025-11-19 | 26.100 | 26.430 | 25.850 | 26.190 | 26.190 | 11,053,704 |
| 2025-11-18 | 25.960 | 26.650 | 25.750 | 26.120 | 26.120 | 14,534,734 |
| 2025-11-17 | 25.900 | 26.160 | 25.490 | 26.030 | 26.030 | 14,933,190 |
| 2025-11-14 | 26.190 | 26.800 | 25.900 | 25.930 | 25.930 | 15,060,383 |
| 2025-11-13 | 26.090 | 26.340 | 25.800 | 26.290 | 26.290 | 19,803,965 |
| 2025-11-12 | 26.280 | 27.060 | 26.010 | 26.280 | 26.280 | 37,477,895 |
| 2025-11-11 | 25.470 | 26.400 | 25.030 | 26.270 | 26.270 | 61,287,644 |
| 2025-11-10 | 22.970 | 25.210 | 22.950 | 25.210 | 25.210 | 52,734,516 |
| 2025-11-07 | 22.930 | 23.180 | 22.810 | 22.920 | 22.920 | 6,046,170 |
| 2025-11-06 | 23.220 | 23.270 | 22.850 | 22.880 | 22.880 | 7,715,600 |
| 2025-11-05 | 23.030 | 23.480 | 23.000 | 23.340 | 23.340 | 11,875,005 |
| 2025-11-04 | 22.900 | 23.250 | 22.780 | 22.960 | 22.960 | 9,354,837 |
| 2025-11-03 | 22.510 | 23.100 | 22.340 | 23.060 | 23.060 | 18,159,569 |
| 2025-10-31 | 22.180 | 22.590 | 22.100 | 22.510 | 22.510 | 17,989,988 |
| 2025-10-30 | 21.850 | 21.960 | 21.730 | 21.780 | 21.780 | 6,078,766 |
| 2025-10-29 | 21.950 | 22.000 | 21.740 | 21.840 | 21.840 | 7,140,662 |
| 2025-10-28 | 22.160 | 22.250 | 21.930 | 21.940 | 21.940 | 7,372,473 |
| 2025-10-27 | 22.160 | 22.310 | 22.050 | 22.200 | 22.200 | 5,963,751 |
| 2025-10-24 | 22.270 | 22.290 | 22.080 | 22.150 | 22.150 | 5,584,302 |
| 2025-10-23 | 22.210 | 22.280 | 22.050 | 22.260 | 22.260 | 4,557,600 |
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.