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
2026-10-20	17.900	18.000	17.670	17.870	17.870	5,008,026
2026-10-19	17.620	18.030	17.610	17.950	17.950	4,863,600
2026-10-16	17.880	18.070	17.590	17.710	17.710	6,573,200
2026-10-15	17.880	18.260	17.660	17.800	17.800	7,812,487
2026-10-14	17.940	18.090	17.820	18.050	18.050	5,590,663
2026-10-13	18.010	18.100	17.840	17.940	17.940	4,191,360
2026-10-12	18.000	18.170	17.890	18.080	18.080	5,388,308
2026-10-09	17.540	18.090	17.530	18.000	18.000	9,689,943
2026-10-08	18.000	18.000	17.460	17.540	17.540	8,200,735
2026-09-30	17.890	18.090	17.730	18.050	18.050	5,777,942
2026-09-29	17.950	18.180	17.750	17.850	17.850	6,033,061
2026-09-28	18.030	18.090	17.730	17.890	17.890	6,034,117
2026-09-24	18.380	18.400	17.990	18.030	18.030	8,087,688
2026-09-23	18.560	18.770	18.410	18.440	18.440	8,952,314
2026-09-22	18.560	18.690	18.450	18.560	18.560	8,269,265
2026-09-21	18.510	18.680	18.370	18.620	18.620	7,539,128
2026-09-18	18.340	18.680	18.290	18.490	18.490	8,570,264
2026-09-17	18.490	18.650	18.310	18.340	18.340	6,753,411
2026-09-16	18.600	18.660	18.290	18.620	18.620	8,221,355
2026-09-15	19.040	19.040	18.530	18.690	18.690	11,887,913
2026-09-14	18.950	19.320	18.900	19.080	19.080	8,756,468
2026-09-11	19.400	19.610	18.750	19.110	19.110	17,646,475
2026-09-10	19.490	20.020	19.410	19.700	19.700	19,846,115
2026-09-09	19.530	19.610	19.080	19.600	19.600	14,034,440
2026-09-08	19.740	19.940	19.510	19.590	19.590	16,252,987
2026-09-07	19.510	19.960	19.430	19.740	19.740	17,620,394
2026-09-04	19.050	19.850	18.880	19.590	19.590	24,457,599
2026-09-03	19.200	19.780	18.990	19.080	19.080	19,770,050
2026-09-02	19.120	19.290	18.820	19.110	19.110	12,018,684
2026-09-01	19.180	19.420	19.050	19.230	19.230	19,322,360
2026-08-31	20.150	20.240	19.110	19.160	19.160	24,919,577
2026-08-28	19.170	19.370	19.110	19.250	19.250	6,733,920
2026-08-27	19.080	19.220	18.910	19.200	19.200	7,240,068
2026-08-26	18.730	19.270	18.600	19.120	19.120	11,939,284
2026-08-25	19.080	19.480	18.840	18.850	18.850	12,576,440
2026-08-24	18.900	19.090	18.790	19.070	19.070	7,360,575
2026-08-21	19.170	19.170	18.880	18.980	18.980	8,264,802
2026-08-20	18.870	19.280	18.820	19.240	19.240	10,524,465
2026-08-19	18.990	19.080	18.670	18.820	18.820	8,817,249
2026-08-18	19.030	19.320	18.870	19.030	19.030	10,262,206
2026-08-17	19.140	19.140	18.630	18.950	18.950	10,378,671
2026-08-14	19.230	19.470	19.000	19.180	19.180	8,782,455
2026-08-13	19.420	19.590	19.190	19.230	19.230	8,995,588
2026-08-12	19.520	19.820	19.480	19.480	19.480	9,652,480
2026-08-11	19.920	20.330	19.550	19.600	19.600	13,797,018
2026-08-10	19.100	20.100	19.010	19.950	19.950	21,787,663
2026-08-07	19.090	19.250	18.810	19.060	19.060	11,946,897
2026-08-06	19.320	19.690	19.070	19.180	19.180	10,754,297
2026-08-05	19.300	19.500	18.960	19.280	19.280	15,668,137
2026-08-04	19.720	19.880	19.210	19.310	19.310	14,386,895
2026-08-03	19.310	19.990	19.290	19.820	19.820	16,184,255
2026-07-31	19.000	19.530	18.950	19.490	19.490	14,292,867
2026-07-30	19.230	19.790	19.220	19.400	19.400	15,724,585
2026-07-29	19.000	19.450	18.880	19.230	19.230	17,830,994
2026-07-28	18.480	18.970	18.400	18.920	18.920	17,979,043
2026-07-27	18.180	18.800	18.100	18.640	18.640	25,319,637
2026-07-24	18.260	18.490	17.620	17.630	17.630	14,680,400
2026-07-23	18.520	18.600	18.120	18.450	18.450	12,314,819
2026-07-22	18.400	18.740	18.120	18.730	18.730	18,014,801
2026-07-21	18.290	19.220	18.260	18.490	18.490	23,232,845

Page 1 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.