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
2024-10-28	28.720	29.100	28.700	28.870	28.870	11,334,377
2024-10-25	28.870	29.280	28.610	28.770	28.770	12,755,962
2024-10-24	29.200	29.620	28.880	28.990	28.990	6,779,957
2024-10-23	29.070	29.950	29.050	29.310	29.310	10,146,455
2024-10-22	29.590	29.700	28.880	29.260	29.260	14,456,619
2024-10-21	28.190	30.490	28.100	29.750	29.750	25,468,590
2024-10-18	26.940	28.790	26.800	28.140	28.140	17,965,176
2024-10-17	27.610	27.970	26.920	26.940	26.940	10,547,136
2024-10-16	27.250	28.100	27.020	27.680	27.680	10,488,715
2024-10-15	28.500	28.580	27.650	27.680	27.680	14,166,001
2024-10-14	27.950	29.350	27.320	28.840	28.840	21,665,826
2024-10-11	27.600	28.280	27.420	28.000	28.000	17,840,495
2024-10-10	27.480	28.150	27.370	27.670	27.670	23,559,062
2024-10-09	29.200	29.200	27.120	27.480	27.480	37,496,377
2024-10-08	34.400	34.400	28.620	30.090	30.090	61,716,126
2024-09-30	30.000	31.330	29.440	31.330	31.330	39,203,190
2024-09-27	27.590	28.970	27.460	28.480	28.480	20,877,695
2024-09-26	25.090	27.020	24.940	26.910	26.910	26,490,960
2024-09-25	24.660	25.180	24.530	24.830	24.830	15,553,866
2024-09-24	23.400	24.400	23.230	24.390	24.390	13,493,246
2024-09-23	23.020	23.530	22.880	23.210	23.210	6,006,700
2024-09-20	23.120	23.190	22.810	23.180	23.180	4,848,008
2024-09-19	22.300	23.480	22.300	23.120	23.120	10,480,172
2024-09-18	22.530	22.570	21.870	22.260	22.260	5,663,894
2024-09-13	22.890	22.990	22.420	22.570	22.570	6,473,600
2024-09-12	23.150	23.450	22.890	22.890	22.890	4,806,658
2024-09-11	23.030	23.230	22.880	23.150	23.150	5,619,558
2024-09-10	23.660	23.700	22.830	23.170	23.170	7,914,816
2024-09-09	23.480	24.020	23.280	23.720	23.720	7,692,910
2024-09-06	24.020	24.180	23.570	23.600	23.600	5,536,985
2024-09-05	24.000	24.360	23.890	24.000	24.000	6,014,804
2024-09-04	23.800	24.170	23.740	23.860	23.860	5,646,522
2024-09-03	23.700	24.240	23.670	23.950	23.950	6,904,217
2024-09-02	23.880	24.500	23.290	23.740	23.740	14,436,735
2024-08-30	23.500	24.610	23.320	24.130	24.130	18,624,987
2024-08-29	22.750	23.640	22.550	23.510	23.510	6,393,382
2024-08-28	23.200	23.330	22.780	22.970	22.970	5,296,213
2024-08-27	23.860	23.980	23.210	23.250	23.250	6,196,996
2024-08-26	23.670	24.130	23.540	23.970	23.970	7,156,758
2024-08-23	23.180	23.900	23.070	23.760	23.760	6,250,038
2024-08-22	23.690	24.000	23.160	23.230	23.230	7,295,799
2024-08-21	23.550	23.820	23.430	23.770	23.770	6,233,152
2024-08-20	23.730	23.730	23.360	23.610	23.610	5,922,069
2024-08-19	23.030	23.930	22.900	23.810	23.810	9,694,465
2024-08-16	23.030	23.170	22.800	23.050	23.050	6,065,296
2024-08-15	22.920	23.350	22.820	23.100	23.100	7,760,750
2024-08-14	23.500	23.500	22.830	22.990	22.990	6,293,599
2024-08-13	23.710	23.870	23.230	23.530	23.530	5,731,784
2024-08-12	24.000	24.200	23.570	23.870	23.870	8,924,100
2024-08-09	24.120	24.260	23.670	23.680	23.680	8,201,370
2024-08-08	23.740	24.350	23.650	24.190	24.190	10,634,418
2024-08-07	24.500	24.500	23.760	23.950	23.950	11,616,865
2024-08-06	24.380	24.970	24.100	24.630	24.630	14,731,855
2024-08-05	23.800	24.970	23.800	24.060	24.060	24,586,469
2024-08-02	23.290	24.350	23.210	23.560	23.560	11,432,991
2024-08-01	23.880	24.020	23.340	23.440	23.440	10,951,761
2024-07-31	22.350	24.080	22.330	24.010	24.010	19,262,708
2024-07-30	22.520	22.640	22.190	22.300	22.300	6,737,198
2024-07-29	22.930	22.940	22.330	22.550	22.550	7,463,242
2024-07-26	22.690	23.060	22.610	22.910	22.910	6,866,750

← NewerPage 9 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.