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
2025-01-21	26.510	26.700	26.210	26.430	26.430	4,014,945
2025-01-20	26.120	26.800	26.060	26.460	26.460	8,708,818
2025-01-17	25.530	26.030	25.330	25.900	25.900	5,598,500
2025-01-16	25.780	26.100	25.500	25.650	25.650	6,623,900
2025-01-15	25.390	25.800	25.270	25.630	25.630	6,184,484
2025-01-14	24.690	25.560	24.690	25.480	25.480	8,600,500
2025-01-13	24.350	24.940	24.100	24.620	24.620	8,276,843
2025-01-10	25.300	25.400	24.550	24.550	24.550	10,020,207
2025-01-09	25.590	25.750	25.250	25.330	25.330	7,101,513
2025-01-08	25.830	26.090	25.250	25.760	25.760	7,882,548
2025-01-07	25.510	25.950	25.150	25.850	25.850	9,833,657
2025-01-06	26.050	26.100	25.000	25.370	25.370	13,654,450
2025-01-03	27.090	27.110	26.010	26.050	26.050	13,299,654
2025-01-02	26.860	27.700	26.840	27.030	27.030	19,454,623
2024-12-31	27.210	27.580	26.850	26.860	26.860	12,989,204
2024-12-30	27.090	27.300	26.810	27.180	27.180	13,494,801
2024-12-27	27.110	27.380	26.910	27.080	27.080	10,388,081
2024-12-26	26.980	27.240	26.900	27.100	27.100	10,323,869
2024-12-25	26.410	27.320	26.410	26.980	26.980	23,956,650
2024-12-24	26.050	26.250	25.800	26.240	26.240	7,966,438
2024-12-23	26.550	26.690	25.950	26.000	26.000	10,644,054
2024-12-20	26.390	27.320	26.350	26.600	26.600	12,795,755
2024-12-19	26.460	26.600	26.060	26.430	26.430	10,692,531
2024-12-18	27.080	27.120	26.670	26.810	26.810	9,573,354
2024-12-17	27.510	27.530	26.660	26.950	26.950	14,710,896
2024-12-16	28.100	28.380	27.370	27.700	27.700	18,038,226
2024-12-13	28.100	28.830	27.520	28.100	28.100	28,667,780
2024-12-12	27.610	28.480	27.460	28.360	28.360	26,430,402
2024-12-11	26.700	28.200	26.700	27.600	27.600	26,425,793
2024-12-10	26.610	27.850	26.610	26.900	26.900	38,420,529
2024-12-09	25.950	26.070	25.580	25.720	25.720	11,151,429
2024-12-06	25.980	26.230	25.630	26.070	26.070	11,630,488
2024-12-05	25.800	25.980	25.660	25.880	25.880	8,302,248
2024-12-04	26.400	26.650	25.750	25.930	25.930	10,892,914
2024-12-03	26.630	26.680	26.170	26.420	26.420	11,224,207
2024-12-02	25.910	27.000	25.790	26.780	26.780	18,285,489
2024-11-29	25.600	26.050	25.430	25.920	25.920	9,551,832
2024-11-28	26.170	26.440	25.560	25.650	25.650	9,917,749
2024-11-27	25.880	26.170	25.500	26.170	26.170	6,117,225
2024-11-26	25.880	26.250	25.700	25.980	25.980	5,789,200
2024-11-25	25.750	26.320	25.710	25.880	25.880	7,202,344
2024-11-22	26.850	26.850	25.620	25.700	25.700	10,709,148
2024-11-21	27.160	27.200	26.650	26.850	26.850	6,535,100
2024-11-20	26.650	27.360	26.650	27.180	27.180	8,662,249
2024-11-19	26.700	26.870	26.410	26.800	26.800	7,016,814
2024-11-18	26.920	27.170	26.610	26.670	26.670	8,328,422
2024-11-15	27.480	27.750	27.000	27.020	27.020	9,508,511
2024-11-14	27.700	27.970	27.400	27.480	27.480	8,938,003
2024-11-13	28.830	28.840	27.290	27.970	27.970	21,518,771
2024-11-12	28.200	29.030	28.100	28.400	28.400	17,081,106
2024-11-11	27.990	28.270	27.570	28.210	28.210	13,439,693
2024-11-08	28.950	29.130	27.930	28.320	28.320	18,688,735
2024-11-07	27.140	28.820	27.080	28.810	28.810	24,408,974
2024-11-06	27.290	27.680	26.860	27.450	27.450	19,240,400
2024-11-05	26.940	27.360	26.730	27.290	27.290	16,865,800
2024-11-04	26.830	27.100	26.300	27.100	27.100	16,041,021
2024-11-01	26.700	26.990	26.310	26.590	26.590	20,606,801
2024-10-31	28.300	28.300	26.560	26.950	26.950	45,488,997
2024-10-30	29.000	29.870	28.880	29.280	29.280	11,735,868
2024-10-29	28.870	29.790	28.870	29.160	29.160	13,452,696

← NewerPage 8 of 21 · 1,213 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.