Jinling Hotel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.910 | 7.090 | 6.860 | 7.040 | 7.040 | 8,960,190 |
| 2024-04-24 | 6.840 | 6.950 | 6.820 | 6.940 | 6.940 | 7,050,417 |
| 2024-04-23 | 6.980 | 7.030 | 6.880 | 6.890 | 6.890 | 8,927,300 |
| 2024-04-22 | 6.830 | 7.110 | 6.660 | 7.080 | 7.080 | 15,228,000 |
| 2024-04-19 | 6.810 | 6.930 | 6.650 | 6.850 | 6.850 | 10,451,640 |
| 2024-04-18 | 6.890 | 7.080 | 6.820 | 6.900 | 6.900 | 13,377,850 |
| 2024-04-17 | 6.490 | 6.920 | 6.490 | 6.880 | 6.880 | 15,235,790 |
| 2024-04-16 | 7.160 | 7.190 | 6.510 | 6.520 | 6.520 | 19,885,006 |
| 2024-04-15 | 7.710 | 7.740 | 7.170 | 7.230 | 7.230 | 21,397,149 |
| 2024-04-12 | 7.820 | 8.030 | 7.720 | 7.840 | 7.840 | 24,649,748 |
| 2024-04-11 | 7.620 | 8.270 | 7.490 | 7.960 | 7.960 | 30,133,135 |
| 2024-04-10 | 7.650 | 7.840 | 7.600 | 7.720 | 7.720 | 21,622,292 |
| 2024-04-09 | 7.400 | 7.890 | 7.350 | 7.840 | 7.840 | 40,028,645 |
| 2024-04-08 | 7.170 | 7.740 | 7.110 | 7.630 | 7.630 | 29,353,803 |
| 2024-04-03 | 7.080 | 7.170 | 7.050 | 7.140 | 7.140 | 7,250,742 |
| 2024-04-02 | 7.080 | 7.140 | 7.030 | 7.100 | 7.100 | 9,638,271 |
| 2024-04-01 | 6.980 | 7.100 | 6.940 | 7.100 | 7.100 | 10,134,320 |
| 2024-03-29 | 6.890 | 7.000 | 6.830 | 7.000 | 7.000 | 2,992,330 |
| 2024-03-28 | 6.790 | 7.020 | 6.720 | 6.900 | 6.900 | 5,752,702 |
| 2024-03-27 | 6.890 | 6.980 | 6.780 | 6.780 | 6.780 | 5,967,000 |
| 2024-03-26 | 6.860 | 6.940 | 6.770 | 6.900 | 6.900 | 5,295,250 |
| 2024-03-25 | 7.030 | 7.050 | 6.870 | 6.880 | 6.880 | 6,923,342 |
| 2024-03-22 | 7.190 | 7.240 | 7.000 | 7.060 | 7.060 | 7,516,600 |
| 2024-03-21 | 7.060 | 7.220 | 7.050 | 7.160 | 7.160 | 9,302,919 |
| 2024-03-20 | 7.000 | 7.060 | 6.980 | 7.050 | 7.050 | 5,257,530 |
| 2024-03-19 | 7.050 | 7.100 | 7.000 | 7.010 | 7.010 | 6,016,760 |
| 2024-03-18 | 6.950 | 7.080 | 6.920 | 7.080 | 7.080 | 8,113,180 |
| 2024-03-15 | 6.910 | 7.000 | 6.870 | 6.980 | 6.980 | 7,351,300 |
| 2024-03-14 | 6.870 | 6.980 | 6.850 | 6.910 | 6.910 | 10,437,969 |
| 2024-03-13 | 6.860 | 6.920 | 6.800 | 6.870 | 6.870 | 8,504,696 |
| 2024-03-12 | 6.720 | 6.940 | 6.710 | 6.900 | 6.900 | 12,500,331 |
| 2024-03-11 | 6.670 | 6.730 | 6.630 | 6.730 | 6.730 | 5,835,010 |
| 2024-03-08 | 6.780 | 6.780 | 6.580 | 6.660 | 6.660 | 7,683,311 |
| 2024-03-07 | 6.640 | 6.800 | 6.620 | 6.790 | 6.790 | 11,299,440 |
| 2024-03-06 | 6.530 | 6.670 | 6.500 | 6.640 | 6.640 | 5,455,050 |
| 2024-03-05 | 6.650 | 6.740 | 6.580 | 6.580 | 6.580 | 5,797,850 |
| 2024-03-04 | 6.770 | 6.820 | 6.600 | 6.690 | 6.690 | 6,360,830 |
| 2024-03-01 | 6.780 | 6.850 | 6.680 | 6.780 | 6.780 | 8,078,900 |
| 2024-02-29 | 6.530 | 6.730 | 6.440 | 6.720 | 6.720 | 9,154,665 |
| 2024-02-28 | 6.940 | 7.080 | 6.490 | 6.500 | 6.500 | 14,573,912 |
| 2024-02-27 | 6.710 | 6.940 | 6.670 | 6.940 | 6.940 | 8,792,886 |
| 2024-02-26 | 6.680 | 6.790 | 6.660 | 6.710 | 6.710 | 9,021,592 |
| 2024-02-23 | 6.650 | 6.730 | 6.610 | 6.720 | 6.720 | 10,149,920 |
| 2024-02-22 | 6.520 | 6.750 | 6.520 | 6.650 | 6.650 | 9,657,000 |
| 2024-02-21 | 6.440 | 6.730 | 6.410 | 6.550 | 6.550 | 10,312,139 |
| 2024-02-20 | 6.450 | 6.500 | 6.350 | 6.490 | 6.490 | 7,134,465 |
| 2024-02-19 | 6.460 | 6.610 | 6.380 | 6.470 | 6.470 | 11,521,566 |
| 2024-02-08 | 5.900 | 6.350 | 5.830 | 6.350 | 6.350 | 13,604,855 |
| 2024-02-07 | 5.970 | 6.050 | 5.820 | 5.850 | 5.850 | 11,267,000 |
| 2024-02-06 | 5.820 | 6.180 | 5.330 | 5.960 | 5.960 | 12,926,820 |
| 2024-02-05 | 6.510 | 6.540 | 5.860 | 5.860 | 5.860 | 11,481,562 |
| 2024-02-02 | 6.670 | 6.900 | 6.300 | 6.510 | 6.510 | 8,548,570 |
| 2024-02-01 | 6.700 | 6.830 | 6.500 | 6.670 | 6.670 | 8,202,720 |
| 2024-01-31 | 7.170 | 7.170 | 6.660 | 6.690 | 6.690 | 11,948,400 |
| 2024-01-30 | 7.530 | 7.530 | 7.180 | 7.210 | 7.210 | 7,402,430 |
| 2024-01-29 | 7.850 | 7.950 | 7.550 | 7.550 | 7.550 | 7,735,080 |
| 2024-01-26 | 7.810 | 8.060 | 7.780 | 7.870 | 7.870 | 9,142,200 |
| 2024-01-25 | 7.610 | 7.850 | 7.460 | 7.840 | 7.840 | 8,925,012 |
| 2024-01-24 | 7.300 | 7.590 | 7.260 | 7.590 | 7.590 | 10,189,560 |
| 2024-01-23 | 7.420 | 7.500 | 7.060 | 7.300 | 7.300 | 8,371,189 |
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.