Jinling Hotel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.190	9.420	9.070	9.120	9.018	10,093,010
2023-04-26	8.680	9.320	8.640	9.200	9.097	16,314,213
2023-04-25	9.020	9.020	8.460	8.640	8.543	14,241,411
2023-04-24	9.800	9.810	8.910	9.040	8.938	18,345,535
2023-04-21	10.270	10.390	9.850	9.890	9.779	9,297,085
2023-04-20	10.350	10.410	10.170	10.260	10.145	10,871,610
2023-04-19	10.470	10.570	10.240	10.470	10.352	10,141,930
2023-04-18	10.600	10.610	10.260	10.330	10.214	11,359,430
2023-04-17	10.580	10.860	10.530	10.600	10.481	10,737,790
2023-04-14	10.770	10.790	10.410	10.650	10.530	14,994,352
2023-04-13	10.650	10.960	10.500	10.900	10.778	20,101,723
2023-04-12	10.470	10.670	10.400	10.580	10.461	18,673,680
2023-04-11	10.330	10.580	10.260	10.570	10.451	23,227,680
2023-04-10	10.170	10.470	10.010	10.320	10.204	23,777,368
2023-04-07	9.780	10.200	9.780	10.160	10.046	16,137,240
2023-04-06	9.920	9.920	9.560	9.790	9.680	9,463,680
2023-04-04	10.120	10.280	9.850	9.930	9.818	14,288,200
2023-04-03	10.000	10.230	9.910	10.080	9.967	13,915,988
2023-03-31	10.240	10.330	9.930	10.030	9.917	17,218,928
2023-03-30	9.890	10.340	9.820	10.340	10.224	15,550,050
2023-03-29	9.910	10.150	9.820	9.900	9.789	10,001,130
2023-03-28	10.040	10.170	9.900	9.920	9.809	6,906,280
2023-03-27	10.060	10.170	9.980	10.080	9.967	6,374,960
2023-03-24	10.060	10.220	10.020	10.060	9.947	6,936,170
2023-03-23	10.360	10.360	9.980	10.070	9.957	8,508,830
2023-03-22	10.400	10.520	10.240	10.330	10.214	7,151,330
2023-03-21	10.020	10.450	10.010	10.390	10.273	9,632,554
2023-03-20	9.840	10.160	9.730	10.140	10.026	9,782,201
2023-03-17	9.730	9.890	9.720	9.780	9.670	5,468,700
2023-03-16	9.850	9.920	9.750	9.820	9.710	5,041,141
2023-03-15	10.180	10.230	9.910	9.930	9.818	7,615,000
2023-03-14	10.390	10.410	10.040	10.170	10.056	5,642,844
2023-03-13	10.000	10.390	10.000	10.360	10.244	6,522,441
2023-03-10	10.500	10.520	10.110	10.110	9.996	9,506,440
2023-03-09	10.760	10.830	10.530	10.590	10.471	6,753,396
2023-03-08	10.830	10.970	10.700	10.780	10.659	7,087,220
2023-03-07	11.070	11.100	10.800	10.830	10.708	13,091,720
2023-03-06	10.700	11.330	10.690	11.190	11.064	20,797,170
2023-03-03	10.760	10.880	10.610	10.780	10.659	9,585,020
2023-03-02	10.800	10.880	10.620	10.800	10.679	10,392,240
2023-03-01	10.780	10.920	10.600	10.850	10.728	10,653,920
2023-02-28	10.590	10.840	10.550	10.810	10.689	11,880,690
2023-02-27	10.450	10.780	10.300	10.700	10.580	11,633,390
2023-02-24	10.520	10.550	10.280	10.420	10.303	5,169,650
2023-02-23	10.540	10.570	10.460	10.540	10.422	5,081,914
2023-02-22	10.640	10.640	10.360	10.530	10.412	6,990,420
2023-02-21	10.530	10.680	10.480	10.650	10.530	8,067,740
2023-02-20	10.360	10.580	10.310	10.580	10.461	9,442,280
2023-02-17	10.630	10.750	10.480	10.500	10.382	10,796,153
2023-02-16	10.800	10.990	10.400	10.530	10.412	14,124,225
2023-02-15	11.000	11.040	10.750	10.870	10.748	11,062,829
2023-02-14	11.340	11.340	10.800	11.000	10.876	23,544,273
2023-02-13	10.840	11.480	10.750	11.400	11.272	32,717,506
2023-02-10	9.980	10.900	9.940	10.720	10.600	28,926,490
2023-02-09	9.700	10.060	9.610	9.980	9.868	12,359,216
2023-02-08	9.720	9.830	9.700	9.710	9.601	7,035,881
2023-02-07	9.850	9.970	9.760	9.860	9.749	8,547,916
2023-02-06	9.850	9.940	9.720	9.850	9.739	6,824,630
2023-02-03	9.750	9.900	9.540	9.900	9.789	13,199,588
2023-02-02	9.610	9.770	9.560	9.760	9.650	9,171,050

← NewerPage 15 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.