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
2025-10-22	22.340	22.370	22.200	22.220	22.220	4,153,100
2025-10-21	22.450	22.520	22.280	22.370	22.370	5,087,500
2025-10-20	21.980	22.520	21.890	22.430	22.430	12,322,667
2025-10-17	22.200	22.250	21.800	21.800	21.800	8,642,808
2025-10-16	22.300	22.370	22.160	22.200	22.200	5,705,454
2025-10-15	22.250	22.360	22.210	22.290	22.290	7,142,210
2025-10-14	22.260	22.430	22.200	22.220	22.220	7,995,200
2025-10-13	22.100	22.340	22.000	22.260	22.260	9,949,200
2025-10-10	22.340	22.660	22.260	22.550	22.550	14,978,506
2025-10-09	22.950	22.950	22.150	22.340	22.340	20,699,091
2025-09-30	23.230	23.300	23.050	23.050	23.050	8,759,838
2025-09-29	23.230	23.330	23.000	23.210	23.210	9,232,082
2025-09-26	23.450	23.570	23.120	23.230	23.230	9,512,826
2025-09-25	23.540	23.580	23.200	23.500	23.500	12,332,377
2025-09-24	23.510	23.700	23.300	23.540	23.540	13,932,994
2025-09-23	24.200	24.220	23.370	23.630	23.630	16,288,074
2025-09-22	24.720	24.740	23.940	24.400	24.400	22,582,134
2025-09-19	24.950	25.400	24.460	24.930	24.930	30,654,025
2025-09-18	24.400	25.350	24.210	24.950	24.950	39,866,503
2025-09-17	24.340	24.720	23.830	24.260	24.260	23,461,276
2025-09-16	24.480	24.520	23.880	24.180	24.180	23,296,042
2025-09-15	23.250	24.480	23.250	24.200	24.200	32,036,346
2025-09-12	23.400	23.550	23.210	23.230	23.230	10,309,427
2025-09-11	23.540	23.540	23.050	23.470	23.470	14,955,531
2025-09-10	23.480	23.960	23.410	23.550	23.550	13,863,549
2025-09-09	23.430	23.500	23.220	23.330	23.330	8,366,609
2025-09-08	23.280	23.620	23.180	23.410	23.410	14,538,870
2025-09-05	22.970	23.290	22.610	23.270	23.270	14,161,808
2025-09-04	22.720	23.070	22.700	22.960	22.960	13,610,318
2025-09-03	23.150	23.250	22.700	22.720	22.720	10,964,109
2025-09-02	23.040	23.130	22.880	23.060	23.060	13,006,103
2025-09-01	23.230	23.240	22.970	23.040	23.040	15,897,508
2025-08-29	23.350	23.550	23.190	23.230	23.230	11,864,573
2025-08-28	23.200	23.720	23.020	23.350	23.350	18,877,654
2025-08-27	23.430	23.480	23.030	23.050	23.050	15,858,048
2025-08-26	23.610	23.690	23.430	23.460	23.460	12,109,879
2025-08-25	23.420	23.660	23.290	23.610	23.610	15,628,450
2025-08-22	23.360	23.530	23.180	23.410	23.410	13,818,993
2025-08-21	23.080	23.590	22.940	23.390	23.390	18,403,963
2025-08-20	22.620	23.150	22.520	23.080	23.080	16,780,339
2025-08-19	22.800	22.910	22.630	22.680	22.680	8,839,859
2025-08-18	22.670	22.960	22.590	22.800	22.800	14,657,921
2025-08-15	22.380	22.630	22.270	22.630	22.630	11,674,085
2025-08-14	22.450	22.780	22.370	22.420	22.420	11,867,412
2025-08-13	22.580	22.620	22.350	22.410	22.410	8,736,626
2025-08-12	22.310	22.410	22.250	22.400	22.400	7,640,306
2025-08-11	22.170	22.300	22.130	22.300	22.300	5,341,477
2025-08-08	22.250	22.270	22.130	22.190	22.190	4,889,100
2025-08-07	22.300	22.360	22.210	22.250	22.250	5,832,079
2025-08-06	22.390	22.390	22.150	22.300	22.300	7,179,381
2025-08-05	22.230	22.390	22.140	22.390	22.390	6,065,276
2025-08-04	22.230	22.240	22.070	22.180	22.180	5,335,400
2025-08-01	22.220	22.270	22.060	22.260	22.260	6,704,831
2025-07-31	22.990	22.990	22.540	22.590	22.590	10,633,691
2025-07-30	22.830	22.950	22.740	22.870	22.870	9,967,602
2025-07-29	22.930	22.940	22.650	22.840	22.840	8,362,761
2025-07-28	22.970	23.050	22.830	22.950	22.950	8,484,559
2025-07-25	23.170	23.180	22.930	22.980	22.980	10,599,051
2025-07-24	22.730	23.130	22.730	23.120	23.120	15,660,508
2025-07-23	22.790	22.980	22.650	22.710	22.710	12,081,799

← NewerPage 5 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.