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
2025-04-23	25.260	25.360	24.960	25.110	25.110	9,531,250
2025-04-22	25.450	25.580	25.030	25.230	25.230	12,155,601
2025-04-21	25.630	25.910	25.390	25.570	25.570	13,024,088
2025-04-18	27.000	27.000	25.900	25.960	25.960	15,823,382
2025-04-17	26.300	27.650	25.920	27.150	27.150	22,021,501
2025-04-16	25.850	26.400	25.530	26.360	26.360	17,461,697
2025-04-15	25.900	26.100	25.630	25.810	25.810	6,341,033
2025-04-14	25.800	26.070	25.600	26.030	26.030	6,798,820
2025-04-11	26.170	26.500	25.620	25.750	25.750	10,525,465
2025-04-10	26.000	26.760	25.900	26.320	26.320	11,465,497
2025-04-09	24.820	26.400	24.290	26.150	26.150	12,717,348
2025-04-08	24.300	25.160	24.300	25.010	25.010	11,371,016
2025-04-07	24.500	25.650	23.720	24.020	24.020	12,709,134
2025-04-03	25.990	26.720	25.920	26.220	26.220	6,998,415
2025-04-02	26.350	26.600	25.650	26.340	26.340	15,126,848
2025-04-01	26.610	27.070	26.550	26.980	26.980	5,982,152
2025-03-31	27.100	27.380	26.520	26.700	26.700	6,724,642
2025-03-28	27.100	27.530	27.100	27.200	27.200	6,242,578
2025-03-27	27.510	28.060	27.340	27.340	27.340	7,950,504
2025-03-26	27.320	27.870	27.270	27.670	27.670	9,925,929
2025-03-25	27.320	27.690	27.010	27.510	27.510	10,832,105
2025-03-24	27.250	27.770	27.170	27.590	27.590	14,204,418
2025-03-21	26.800	27.440	26.710	27.290	27.290	12,149,456
2025-03-20	27.100	27.350	26.770	26.820	26.820	8,603,277
2025-03-19	27.130	27.410	26.980	27.080	27.080	8,310,160
2025-03-18	27.550	27.610	27.080	27.290	27.290	9,336,402
2025-03-17	28.170	28.280	27.270	27.500	27.500	12,700,575
2025-03-14	26.700	27.740	26.580	27.670	27.670	18,230,995
2025-03-13	26.610	26.700	26.330	26.550	26.550	4,944,977
2025-03-12	26.940	27.350	26.590	26.620	26.620	7,635,477
2025-03-11	26.300	26.960	26.280	26.950	26.950	7,832,219
2025-03-10	26.230	26.900	26.090	26.550	26.550	7,835,907
2025-03-07	26.450	26.600	26.160	26.430	26.430	4,838,052
2025-03-06	26.050	26.650	26.010	26.530	26.530	8,377,133
2025-03-05	26.240	26.240	25.750	25.960	25.960	4,836,041
2025-03-04	26.100	26.270	26.030	26.200	26.200	5,638,600
2025-03-03	26.590	27.050	26.080	26.170	26.170	9,159,000
2025-02-28	26.600	26.980	26.540	26.590	26.590	9,949,146
2025-02-27	26.310	26.860	26.200	26.710	26.710	8,424,222
2025-02-26	26.270	26.570	26.060	26.310	26.310	7,150,352
2025-02-25	26.050	27.180	25.890	26.280	26.280	15,704,778
2025-02-24	25.800	26.350	25.640	26.240	26.240	8,430,527
2025-02-21	25.620	25.920	25.450	25.920	25.920	7,460,805
2025-02-20	25.700	25.870	25.560	25.710	25.710	5,063,377
2025-02-19	25.500	25.760	25.320	25.710	25.710	6,671,099
2025-02-18	25.890	26.000	25.410	25.520	25.520	7,436,018
2025-02-17	26.400	26.480	25.930	26.070	26.070	9,737,308
2025-02-14	26.680	26.700	26.340	26.470	26.470	7,497,960
2025-02-13	26.550	26.930	26.000	26.650	26.650	12,663,175
2025-02-12	25.930	27.750	25.820	26.850	26.850	21,198,359
2025-02-11	26.370	26.400	25.700	25.910	25.910	7,372,960
2025-02-10	25.550	26.320	25.480	26.160	26.160	9,742,796
2025-02-07	25.480	25.770	25.250	25.560	25.560	11,357,474
2025-02-06	25.300	25.600	25.230	25.470	25.470	6,827,377
2025-02-05	26.360	26.420	25.250	25.370	25.370	10,128,329
2025-01-27	26.840	26.890	26.320	26.360	26.360	4,696,000
2025-01-24	26.200	26.750	26.080	26.630	26.630	6,519,179
2025-01-23	26.150	26.450	25.920	26.160	26.160	5,655,333
2025-01-22	26.390	26.390	25.870	25.920	25.920	4,823,698
2025-01-21	26.510	26.700	26.210	26.430	26.430	4,014,945

← NewerPage 7 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.