Jinling Hotel Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.660	7.880	7.660	7.880	7.880	5,183,830
2023-10-26	7.730	7.730	7.620	7.730	7.730	3,588,703
2023-10-25	7.620	7.940	7.620	7.740	7.740	5,653,060
2023-10-24	7.450	7.610	7.430	7.590	7.590	4,779,100
2023-10-23	7.560	7.570	7.380	7.410	7.410	3,802,880
2023-10-20	7.550	7.660	7.520	7.550	7.550	2,600,190
2023-10-19	7.630	7.750	7.580	7.600	7.600	4,222,560
2023-10-18	7.820	7.820	7.630	7.650	7.650	5,208,790
2023-10-17	7.850	7.860	7.780	7.820	7.820	3,416,523
2023-10-16	7.870	7.890	7.770	7.800	7.800	5,019,990
2023-10-13	7.980	7.980	7.800	7.870	7.870	5,418,790
2023-10-12	7.980	8.020	7.960	7.990	7.990	4,161,800
2023-10-11	8.020	8.040	7.870	7.950	7.950	4,872,660
2023-10-10	8.080	8.170	7.930	7.960	7.960	7,721,670
2023-10-09	8.640	8.640	8.010	8.040	8.040	16,048,930
2023-09-28	8.560	8.700	8.560	8.670	8.670	6,766,640
2023-09-27	8.550	8.600	8.490	8.580	8.580	5,993,484
2023-09-26	8.560	8.650	8.530	8.570	8.570	5,065,640
2023-09-25	8.580	8.640	8.510	8.560	8.560	5,548,060
2023-09-22	8.450	8.620	8.450	8.610	8.610	6,790,860
2023-09-21	8.600	8.660	8.470	8.480	8.480	9,156,930
2023-09-20	8.960	8.990	8.620	8.650	8.650	15,487,700
2023-09-19	9.180	9.210	8.950	8.990	8.990	15,807,500
2023-09-18	9.060	9.280	9.050	9.280	9.280	22,568,383
2023-09-15	8.980	9.090	8.940	9.000	9.000	7,712,250
2023-09-14	9.100	9.110	8.850	8.940	8.940	8,390,700
2023-09-13	9.080	9.150	8.980	9.050	9.050	8,000,400
2023-09-12	9.160	9.210	9.080	9.120	9.120	9,261,900
2023-09-11	9.010	9.230	9.000	9.210	9.210	15,659,610
2023-09-08	9.060	9.230	8.890	9.100	9.100	13,092,710
2023-09-07	8.980	9.190	8.980	9.050	9.050	13,575,840
2023-09-06	9.090	9.110	8.980	9.000	9.000	7,587,030
2023-09-05	9.030	9.130	8.970	9.090	9.090	8,897,960
2023-09-04	8.810	9.080	8.810	9.080	9.080	14,691,420
2023-09-01	8.800	9.000	8.790	8.880	8.880	13,024,120
2023-08-31	8.800	8.830	8.640	8.780	8.780	9,519,400
2023-08-30	8.870	8.880	8.750	8.830	8.830	8,719,210
2023-08-29	8.600	8.880	8.570	8.850	8.850	10,207,140
2023-08-28	8.870	8.970	8.590	8.610	8.610	10,974,030
2023-08-25	8.750	8.800	8.500	8.560	8.560	10,181,031
2023-08-24	8.690	8.850	8.650	8.820	8.820	8,819,661
2023-08-23	8.790	8.870	8.670	8.700	8.700	7,245,110
2023-08-22	8.840	8.870	8.640	8.820	8.820	8,242,400
2023-08-21	8.890	8.960	8.790	8.800	8.800	7,997,730
2023-08-18	9.180	9.220	8.870	8.880	8.880	16,020,270
2023-08-17	9.140	9.250	9.100	9.220	9.220	8,994,523
2023-08-16	9.270	9.340	9.080	9.180	9.180	13,528,500
2023-08-15	9.420	9.470	9.190	9.270	9.270	16,737,078
2023-08-14	9.150	9.600	9.110	9.480	9.480	26,493,371
2023-08-11	9.380	9.500	9.210	9.210	9.210	16,633,522
2023-08-10	9.200	9.360	9.190	9.350	9.350	15,551,861
2023-08-09	9.360	9.380	9.170	9.200	9.200	18,146,431
2023-08-08	9.400	9.510	9.280	9.430	9.430	23,500,040
2023-08-07	9.490	9.520	9.340	9.400	9.400	20,061,290
2023-08-04	9.940	10.000	9.560	9.590	9.590	37,955,871
2023-08-03	10.040	10.170	9.700	9.880	9.880	46,104,779
2023-08-02	10.390	10.840	9.900	10.050	10.050	70,988,326
2023-08-01	11.030	11.030	10.310	10.560	10.560	84,115,374
2023-07-31	9.600	10.030	9.480	10.030	10.030	33,672,796
2023-07-28	9.030	9.140	9.020	9.120	9.120	8,649,590

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.