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
2025-07-23	22.790	22.980	22.650	22.710	22.710	12,081,799
2025-07-22	22.720	22.770	22.500	22.770	22.770	12,567,574
2025-07-21	22.570	22.670	22.530	22.670	22.670	9,034,847
2025-07-18	22.510	22.600	22.420	22.600	22.600	8,654,600
2025-07-17	22.500	22.590	22.380	22.480	22.480	8,523,399
2025-07-16	22.410	22.720	22.400	22.510	22.510	11,852,050
2025-07-15	22.300	22.830	22.230	22.370	22.370	14,209,228
2025-07-14	22.350	22.400	22.150	22.180	22.180	8,563,142
2025-07-11	22.330	22.440	22.280	22.350	22.350	8,596,700
2025-07-10	22.220	22.340	22.140	22.330	22.330	7,699,275
2025-07-09	22.190	22.300	22.130	22.210	22.210	6,317,645
2025-07-08	22.010	22.210	21.990	22.190	22.190	7,086,500
2025-07-07	22.070	22.100	21.950	22.010	22.010	6,808,425
2025-07-04	22.240	22.260	22.050	22.080	22.080	7,652,300
2025-07-03	22.300	22.390	22.210	22.260	22.260	5,157,900
2025-07-02	22.280	22.380	22.200	22.320	22.320	5,038,300
2025-07-01	22.450	22.500	22.260	22.330	22.330	5,623,139
2025-06-30	22.480	22.500	22.350	22.440	22.440	6,130,413
2025-06-27	22.460	22.610	22.370	22.430	22.430	7,023,513
2025-06-26	22.510	22.650	22.340	22.520	22.520	8,878,836
2025-06-25	22.320	22.520	22.190	22.510	22.510	7,846,200
2025-06-24	21.940	22.230	21.940	22.210	22.210	6,292,900
2025-06-23	21.900	21.950	21.700	21.900	21.900	7,209,100
2025-06-20	22.190	22.200	22.020	22.020	22.020	5,586,432
2025-06-19	22.220	22.640	22.120	22.210	22.210	10,401,037
2025-06-18	22.330	22.330	22.080	22.130	22.130	4,178,900
2025-06-17	22.160	22.350	22.150	22.290	22.290	5,252,591
2025-06-16	22.150	22.300	22.120	22.210	22.210	5,624,000
2025-06-13	22.620	22.650	22.160	22.250	22.250	10,181,376
2025-06-12	22.900	22.910	22.660	22.710	22.710	9,047,955
2025-06-11	22.980	23.110	22.920	22.940	22.940	7,628,093
2025-06-10	23.140	23.180	22.780	23.000	23.000	7,919,800
2025-06-09	23.190	23.190	22.970	23.130	23.130	6,482,153
2025-06-06	23.200	23.220	23.060	23.090	23.090	4,534,192
2025-06-05	23.380	23.460	23.090	23.210	23.210	6,648,700
2025-06-04	23.090	23.270	22.960	23.260	23.260	6,029,983
2025-06-03	22.850	23.120	22.800	23.040	23.040	4,164,457
2025-05-30	23.180	23.280	22.820	22.930	22.930	6,283,000
2025-05-29	23.060	23.260	22.940	23.260	23.260	4,949,325
2025-05-28	22.930	23.220	22.880	23.120	23.120	4,882,200
2025-05-27	23.180	23.200	22.870	22.950	22.950	6,744,716
2025-05-26	23.200	23.250	23.030	23.180	23.180	5,429,795
2025-05-23	23.520	23.620	23.150	23.200	23.200	7,042,178
2025-05-22	24.000	24.000	23.430	23.560	23.560	8,567,300
2025-05-21	24.090	24.130	23.960	24.000	24.000	4,089,320
2025-05-20	23.950	24.140	23.910	24.050	24.050	7,652,648
2025-05-19	23.870	24.040	23.820	23.960	23.960	4,871,605
2025-05-16	23.920	23.960	23.800	23.920	23.920	3,920,361
2025-05-15	24.040	24.150	23.920	23.930	23.930	5,301,200
2025-05-14	24.120	24.160	23.920	24.080	24.080	7,925,230
2025-05-13	23.940	24.230	23.800	24.180	24.180	12,626,609
2025-05-12	23.930	23.970	23.700	23.820	23.820	7,915,622
2025-05-09	23.930	23.990	23.800	23.830	23.830	5,865,187
2025-05-08	24.010	24.060	23.900	23.930	23.930	7,415,628
2025-05-07	24.320	24.380	24.010	24.070	24.070	7,473,061
2025-05-06	24.120	24.210	24.000	24.150	24.150	10,208,200
2025-04-30	23.730	24.080	23.610	24.080	24.080	10,561,415
2025-04-29	24.450	24.660	24.110	24.280	24.280	9,212,200
2025-04-28	25.330	25.370	24.540	24.560	24.560	11,515,213
2025-04-25	25.150	25.550	25.040	25.330	25.330	8,332,500

← NewerPage 6 of 21 · 1,217 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.