Jinling Hotel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.130	9.210	9.050	9.100	9.100	8,265,060
2023-07-26	9.150	9.190	9.020	9.080	9.080	10,866,300
2023-07-25	9.100	9.210	9.000	9.150	9.150	11,510,270
2023-07-24	8.980	9.180	8.870	9.060	9.060	12,007,660
2023-07-21	8.850	9.160	8.760	9.030	9.030	14,096,940
2023-07-20	8.770	9.050	8.750	8.930	8.930	12,365,150
2023-07-19	8.730	8.800	8.680	8.770	8.770	3,323,090
2023-07-18	8.740	8.840	8.700	8.740	8.740	2,880,560
2023-07-17	8.780	8.860	8.660	8.780	8.780	5,194,500
2023-07-14	8.790	8.790	8.680	8.730	8.730	3,286,000
2023-07-13	8.720	8.840	8.720	8.790	8.790	3,097,300
2023-07-12	8.850	8.850	8.700	8.760	8.760	3,201,428
2023-07-11	8.940	8.990	8.860	8.900	8.800	3,406,130
2023-07-10	8.930	9.040	8.870	8.960	8.859	4,821,500
2023-07-07	8.800	9.010	8.770	8.910	8.810	4,937,900
2023-07-06	8.800	8.950	8.780	8.810	8.711	3,275,590
2023-07-05	8.980	8.980	8.830	8.860	8.760	3,696,780
2023-07-04	8.880	8.970	8.780	8.970	8.869	6,774,620
2023-07-03	8.550	9.000	8.520	8.870	8.770	11,370,946
2023-06-30	8.430	8.580	8.410	8.520	8.424	3,578,110
2023-06-29	8.510	8.550	8.430	8.450	8.355	4,015,120
2023-06-28	8.660	8.680	8.450	8.500	8.405	4,998,440
2023-06-27	8.350	8.740	8.330	8.660	8.563	9,523,053
2023-06-26	8.610	8.650	8.350	8.360	8.266	6,250,510
2023-06-21	8.850	8.910	8.600	8.610	8.513	7,448,920
2023-06-20	9.050	9.050	8.780	8.810	8.711	6,770,700
2023-06-19	9.260	9.270	9.030	9.060	8.958	5,615,884
2023-06-16	9.340	9.340	9.170	9.230	9.126	5,138,700
2023-06-15	9.240	9.350	9.140	9.330	9.225	4,747,189
2023-06-14	9.260	9.380	9.200	9.280	9.176	4,042,510
2023-06-13	9.270	9.400	9.190	9.200	9.097	3,595,010
2023-06-12	9.320	9.330	9.120	9.270	9.166	4,436,690
2023-06-09	9.370	9.430	9.230	9.260	9.156	4,044,290
2023-06-08	9.400	9.470	9.270	9.370	9.265	4,594,020
2023-06-07	9.200	9.490	9.130	9.400	9.294	6,523,861
2023-06-06	9.350	9.400	9.160	9.180	9.077	4,688,930
2023-06-05	9.180	9.400	9.180	9.350	9.245	5,477,040
2023-06-02	9.150	9.210	9.090	9.180	9.077	4,085,520
2023-06-01	9.080	9.280	9.020	9.160	9.057	7,623,580
2023-05-31	8.750	9.190	8.720	9.030	8.929	9,258,030
2023-05-30	8.720	8.830	8.660	8.760	8.662	3,077,690
2023-05-29	8.680	8.790	8.650	8.710	8.612	3,351,640
2023-05-26	8.660	8.750	8.600	8.740	8.642	2,896,500
2023-05-25	8.690	8.740	8.480	8.690	8.592	5,416,260
2023-05-24	8.890	8.900	8.720	8.720	8.622	4,523,200
2023-05-23	9.050	9.100	8.900	8.920	8.820	4,258,824
2023-05-22	8.880	9.130	8.770	9.110	9.008	8,331,730
2023-05-19	8.700	8.890	8.690	8.830	8.731	3,963,960
2023-05-18	8.950	9.020	8.800	8.810	8.711	5,070,200
2023-05-17	8.890	8.970	8.860	8.950	8.849	3,497,620
2023-05-16	8.960	9.050	8.860	8.900	8.800	5,251,610
2023-05-15	8.760	9.020	8.710	9.010	8.909	8,321,450
2023-05-12	8.740	8.950	8.580	8.800	8.701	8,388,479
2023-05-11	8.700	8.820	8.690	8.750	8.652	4,831,260
2023-05-10	8.810	8.850	8.660	8.720	8.622	6,015,700
2023-05-09	8.830	8.930	8.770	8.810	8.711	5,682,260
2023-05-08	9.040	9.120	8.820	8.830	8.731	8,286,390
2023-05-05	9.220	9.330	9.070	9.080	8.978	7,791,860
2023-05-04	9.480	9.570	9.100	9.220	9.116	11,690,464
2023-04-28	9.190	9.650	9.100	9.630	9.522	11,198,170

← NewerPage 14 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.