Jinling Hotel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.150 | 6.200 | 6.070 | 6.090 | 6.090 | 3,006,530 |
| 2024-07-23 | 6.220 | 6.300 | 6.170 | 6.180 | 6.180 | 2,227,500 |
| 2024-07-22 | 6.240 | 6.260 | 6.180 | 6.250 | 6.250 | 1,771,650 |
| 2024-07-19 | 6.300 | 6.330 | 6.250 | 6.260 | 6.260 | 2,106,560 |
| 2024-07-18 | 6.280 | 6.370 | 6.190 | 6.340 | 6.340 | 2,969,980 |
| 2024-07-17 | 6.220 | 6.320 | 6.200 | 6.280 | 6.280 | 2,351,670 |
| 2024-07-16 | 6.270 | 6.300 | 6.180 | 6.230 | 6.230 | 1,903,370 |
| 2024-07-15 | 6.330 | 6.340 | 6.230 | 6.280 | 6.280 | 2,128,001 |
| 2024-07-12 | 6.330 | 6.450 | 6.320 | 6.360 | 6.360 | 4,000,650 |
| 2024-07-11 | 6.180 | 6.340 | 6.150 | 6.310 | 6.310 | 3,973,800 |
| 2024-07-10 | 6.200 | 6.200 | 6.080 | 6.110 | 6.110 | 2,641,490 |
| 2024-07-09 | 6.210 | 6.310 | 6.070 | 6.290 | 6.290 | 3,268,500 |
| 2024-07-08 | 6.360 | 6.430 | 6.230 | 6.260 | 6.260 | 2,212,630 |
| 2024-07-05 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2024-07-04 | 6.540 | 6.540 | 6.300 | 6.320 | 6.320 | 3,494,550 |
| 2024-07-03 | 6.540 | 6.610 | 6.500 | 6.540 | 6.540 | 4,781,190 |
| 2024-07-02 | 6.530 | 6.550 | 6.460 | 6.490 | 6.490 | 2,561,230 |
| 2024-07-01 | 6.360 | 6.520 | 6.350 | 6.510 | 6.510 | 4,319,100 |
| 2024-06-28 | 6.340 | 6.450 | 6.310 | 6.360 | 6.360 | 2,723,500 |
| 2024-06-27 | 6.410 | 6.470 | 6.320 | 6.340 | 6.340 | 3,435,900 |
| 2024-06-26 | 6.220 | 6.420 | 6.190 | 6.410 | 6.410 | 3,259,780 |
| 2024-06-25 | 6.040 | 6.340 | 6.040 | 6.260 | 6.260 | 4,641,100 |
| 2024-06-24 | 6.230 | 6.240 | 6.050 | 6.050 | 6.050 | 3,946,960 |
| 2024-06-21 | 6.250 | 6.340 | 6.200 | 6.270 | 6.270 | 1,740,600 |
| 2024-06-20 | 6.390 | 6.420 | 6.240 | 6.250 | 6.250 | 3,048,100 |
| 2024-06-19 | 6.480 | 6.500 | 6.400 | 6.400 | 6.400 | 1,950,700 |
| 2024-06-18 | 6.370 | 6.490 | 6.370 | 6.480 | 6.480 | 2,324,600 |
| 2024-06-17 | 6.380 | 6.430 | 6.330 | 6.410 | 6.410 | 2,077,860 |
| 2024-06-14 | 6.380 | 6.480 | 6.330 | 6.420 | 6.420 | 3,260,070 |
| 2024-06-13 | 6.470 | 6.490 | 6.380 | 6.400 | 6.400 | 2,369,080 |
| 2024-06-12 | 6.390 | 6.500 | 6.390 | 6.470 | 6.470 | 2,418,031 |
| 2024-06-11 | 6.500 | 6.500 | 6.280 | 6.440 | 6.440 | 3,844,030 |
| 2024-06-07 | 6.200 | 6.530 | 6.200 | 6.510 | 6.510 | 8,174,648 |
| 2024-06-06 | 6.400 | 6.480 | 6.140 | 6.180 | 6.180 | 6,720,190 |
| 2024-06-05 | 6.590 | 6.600 | 6.390 | 6.410 | 6.410 | 4,839,400 |
| 2024-06-04 | 6.590 | 6.630 | 6.520 | 6.610 | 6.610 | 3,140,971 |
| 2024-06-03 | 6.700 | 6.740 | 6.530 | 6.620 | 6.620 | 4,733,400 |
| 2024-05-31 | 6.710 | 6.750 | 6.690 | 6.740 | 6.740 | 2,793,400 |
| 2024-05-30 | 6.790 | 6.790 | 6.710 | 6.720 | 6.720 | 3,563,800 |
| 2024-05-29 | 6.750 | 6.830 | 6.730 | 6.810 | 6.810 | 4,252,590 |
| 2024-05-28 | 6.870 | 6.880 | 6.750 | 6.750 | 6.750 | 6,629,930 |
| 2024-05-27 | 7.020 | 7.080 | 6.770 | 6.890 | 6.890 | 10,249,130 |
| 2024-05-24 | 6.880 | 6.930 | 6.820 | 6.830 | 6.830 | 3,720,050 |
| 2024-05-23 | 7.070 | 7.100 | 6.880 | 6.900 | 6.900 | 7,027,830 |
| 2024-05-22 | 7.090 | 7.150 | 7.050 | 7.110 | 7.110 | 5,559,140 |
| 2024-05-21 | 7.080 | 7.210 | 7.070 | 7.090 | 7.090 | 6,609,420 |
| 2024-05-20 | 7.160 | 7.230 | 7.080 | 7.150 | 7.150 | 11,367,175 |
| 2024-05-17 | 7.020 | 7.110 | 6.950 | 7.090 | 7.090 | 6,778,730 |
| 2024-05-16 | 6.930 | 7.080 | 6.930 | 7.020 | 7.020 | 7,216,700 |
| 2024-05-15 | 6.930 | 6.990 | 6.850 | 6.970 | 6.970 | 4,692,730 |
| 2024-05-14 | 6.840 | 6.930 | 6.820 | 6.920 | 6.920 | 4,645,903 |
| 2024-05-13 | 6.980 | 6.990 | 6.800 | 6.820 | 6.820 | 6,781,040 |
| 2024-05-10 | 6.980 | 7.080 | 6.960 | 7.010 | 7.010 | 7,563,142 |
| 2024-05-09 | 6.880 | 6.980 | 6.880 | 6.960 | 6.960 | 4,223,743 |
| 2024-05-08 | 7.010 | 7.020 | 6.880 | 6.900 | 6.900 | 6,849,332 |
| 2024-05-07 | 7.120 | 7.140 | 6.980 | 7.030 | 7.030 | 6,750,351 |
| 2024-05-06 | 7.110 | 7.180 | 7.010 | 7.100 | 7.100 | 9,180,953 |
| 2024-04-30 | 7.200 | 7.210 | 6.930 | 7.090 | 7.090 | 13,876,701 |
| 2024-04-29 | 7.080 | 7.270 | 7.010 | 7.260 | 7.260 | 11,978,904 |
| 2024-04-26 | 7.030 | 7.090 | 6.940 | 7.090 | 7.090 | 10,106,043 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.1000 CNY |
| 2022-07-27 | 0.0800 CNY |
| 2021-07-19 | 0.0650 CNY |
| 2019-07-25 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.