Jinling Hotel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 8.150 | 8.150 | 7.420 | 7.510 | 7.510 | 12,543,700 |
| 2024-01-19 | 8.110 | 8.360 | 7.890 | 8.190 | 8.190 | 12,346,510 |
| 2024-01-18 | 8.210 | 8.230 | 7.840 | 8.110 | 8.110 | 15,240,220 |
| 2024-01-17 | 8.660 | 8.700 | 8.260 | 8.270 | 8.270 | 17,240,830 |
| 2024-01-16 | 8.670 | 8.940 | 8.580 | 8.720 | 8.720 | 27,640,600 |
| 2024-01-15 | 8.320 | 8.620 | 8.280 | 8.510 | 8.510 | 10,837,990 |
| 2024-01-12 | 8.540 | 8.570 | 8.380 | 8.390 | 8.390 | 9,866,280 |
| 2024-01-11 | 8.660 | 8.790 | 8.490 | 8.520 | 8.520 | 19,448,330 |
| 2024-01-10 | 8.400 | 8.890 | 8.260 | 8.670 | 8.670 | 23,812,977 |
| 2024-01-09 | 8.200 | 8.580 | 8.200 | 8.440 | 8.440 | 12,893,882 |
| 2024-01-08 | 8.210 | 8.370 | 8.150 | 8.160 | 8.160 | 6,212,050 |
| 2024-01-05 | 8.340 | 8.540 | 8.160 | 8.210 | 8.210 | 7,286,900 |
| 2024-01-04 | 8.230 | 8.410 | 8.170 | 8.390 | 8.390 | 8,397,980 |
| 2024-01-03 | 8.090 | 8.290 | 8.060 | 8.260 | 8.260 | 7,321,751 |
| 2024-01-02 | 8.060 | 8.170 | 8.010 | 8.140 | 8.140 | 5,553,120 |
| 2023-12-29 | 8.060 | 8.230 | 8.050 | 8.080 | 8.080 | 5,481,111 |
| 2023-12-28 | 7.830 | 8.130 | 7.810 | 8.100 | 8.100 | 5,019,440 |
| 2023-12-27 | 7.850 | 7.920 | 7.770 | 7.880 | 7.880 | 4,176,040 |
| 2023-12-26 | 7.980 | 8.000 | 7.810 | 7.820 | 7.820 | 4,621,910 |
| 2023-12-25 | 8.120 | 8.170 | 7.910 | 7.980 | 7.980 | 6,053,800 |
| 2023-12-22 | 8.290 | 8.340 | 8.070 | 8.130 | 8.130 | 6,383,091 |
| 2023-12-21 | 8.100 | 8.300 | 8.090 | 8.280 | 8.280 | 5,508,040 |
| 2023-12-20 | 8.450 | 8.490 | 8.170 | 8.180 | 8.180 | 7,719,950 |
| 2023-12-19 | 8.420 | 8.590 | 8.360 | 8.500 | 8.500 | 8,357,790 |
| 2023-12-18 | 8.560 | 8.570 | 8.300 | 8.360 | 8.360 | 9,351,830 |
| 2023-12-15 | 8.620 | 8.740 | 8.470 | 8.560 | 8.560 | 10,484,790 |
| 2023-12-14 | 8.740 | 8.890 | 8.570 | 8.590 | 8.590 | 14,973,880 |
| 2023-12-13 | 8.560 | 9.100 | 8.500 | 8.640 | 8.640 | 26,608,083 |
| 2023-12-12 | 8.180 | 8.750 | 8.120 | 8.550 | 8.550 | 19,708,930 |
| 2023-12-11 | 8.190 | 8.250 | 8.100 | 8.220 | 8.220 | 10,190,200 |
| 2023-12-08 | 8.490 | 8.540 | 8.210 | 8.260 | 8.260 | 14,964,507 |
| 2023-12-07 | 8.700 | 8.730 | 8.420 | 8.530 | 8.530 | 21,075,450 |
| 2023-12-06 | 8.790 | 9.030 | 8.630 | 8.720 | 8.720 | 26,391,590 |
| 2023-12-05 | 8.820 | 9.270 | 8.790 | 8.800 | 8.800 | 28,257,110 |
| 2023-12-04 | 8.740 | 9.160 | 8.640 | 8.930 | 8.930 | 26,624,420 |
| 2023-12-01 | 8.980 | 9.180 | 8.710 | 8.880 | 8.880 | 34,252,779 |
| 2023-11-30 | 8.380 | 8.890 | 8.370 | 8.880 | 8.880 | 33,578,105 |
| 2023-11-29 | 8.360 | 8.590 | 8.250 | 8.510 | 8.510 | 21,759,891 |
| 2023-11-28 | 8.060 | 8.430 | 7.900 | 8.400 | 8.400 | 20,880,201 |
| 2023-11-27 | 8.010 | 8.310 | 8.010 | 8.070 | 8.070 | 13,395,190 |
| 2023-11-24 | 8.080 | 8.600 | 8.050 | 8.270 | 8.270 | 19,845,860 |
| 2023-11-23 | 8.000 | 8.070 | 7.920 | 8.070 | 8.070 | 4,257,519 |
| 2023-11-22 | 8.010 | 8.130 | 7.970 | 8.050 | 8.050 | 6,129,810 |
| 2023-11-21 | 7.990 | 8.100 | 7.970 | 8.020 | 8.020 | 5,444,477 |
| 2023-11-20 | 7.880 | 8.000 | 7.870 | 7.970 | 7.970 | 4,868,110 |
| 2023-11-17 | 7.890 | 7.900 | 7.820 | 7.880 | 7.880 | 3,320,100 |
| 2023-11-16 | 7.880 | 7.910 | 7.830 | 7.880 | 7.880 | 4,039,480 |
| 2023-11-15 | 7.900 | 7.920 | 7.850 | 7.880 | 7.880 | 3,847,390 |
| 2023-11-14 | 7.860 | 7.890 | 7.790 | 7.850 | 7.850 | 3,778,450 |
| 2023-11-13 | 7.820 | 7.930 | 7.820 | 7.840 | 7.840 | 3,775,360 |
| 2023-11-10 | 7.870 | 7.870 | 7.730 | 7.820 | 7.820 | 3,431,911 |
| 2023-11-09 | 7.900 | 7.940 | 7.830 | 7.840 | 7.840 | 3,756,930 |
| 2023-11-08 | 7.880 | 7.950 | 7.850 | 7.890 | 7.890 | 3,489,500 |
| 2023-11-07 | 7.870 | 7.900 | 7.750 | 7.890 | 7.890 | 5,558,361 |
| 2023-11-06 | 7.800 | 7.860 | 7.760 | 7.850 | 7.850 | 4,975,700 |
| 2023-11-03 | 7.670 | 7.740 | 7.660 | 7.720 | 7.720 | 3,832,160 |
| 2023-11-02 | 7.700 | 7.740 | 7.520 | 7.640 | 7.640 | 4,019,260 |
| 2023-11-01 | 7.770 | 7.810 | 7.680 | 7.710 | 7.710 | 4,503,914 |
| 2023-10-31 | 7.920 | 7.930 | 7.650 | 7.730 | 7.730 | 6,372,094 |
| 2023-10-30 | 7.840 | 8.030 | 7.810 | 7.870 | 7.870 | 6,503,460 |
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.