Jinling Hotel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.560	9.670	9.430	9.670	9.561	12,052,794
2023-01-31	10.070	10.090	9.480	9.570	9.463	16,676,581
2023-01-30	10.300	10.350	10.010	10.070	9.957	11,122,096
2023-01-20	10.050	10.270	10.030	10.170	10.056	7,895,962
2023-01-19	10.100	10.150	9.910	10.020	9.907	9,093,827
2023-01-18	10.400	10.490	10.190	10.200	10.085	10,197,012
2023-01-17	10.130	10.570	10.110	10.550	10.432	17,180,772
2023-01-16	10.070	10.250	10.050	10.120	10.006	7,885,736
2023-01-13	9.940	10.150	9.870	10.120	10.006	10,190,872
2023-01-12	10.210	10.310	9.940	10.020	9.907	13,381,380
2023-01-11	10.810	10.890	10.170	10.220	10.105	18,355,586
2023-01-10	10.740	11.070	10.670	10.890	10.768	12,637,013
2023-01-09	10.620	10.950	10.500	10.830	10.708	14,427,277
2023-01-06	11.100	11.150	10.680	10.750	10.629	21,337,671
2023-01-05	11.440	11.450	11.000	11.240	11.114	23,898,795
2023-01-04	11.430	12.000	11.170	11.660	11.529	37,215,110
2023-01-03	11.950	12.060	11.170	11.430	11.302	34,476,113
2022-12-30	11.540	12.480	11.030	12.320	12.182	46,678,077
2022-12-29	11.230	12.500	10.940	11.690	11.559	50,164,090
2022-12-28	11.000	11.890	10.820	11.610	11.480	45,389,275
2022-12-27	11.140	12.000	10.290	11.140	11.015	44,959,512
2022-12-26	9.960	10.930	9.960	10.930	10.807	17,498,994
2022-12-23	10.020	10.390	9.870	9.940	9.828	16,085,394
2022-12-22	10.540	10.600	10.100	10.290	10.174	22,901,602
2022-12-21	10.270	10.730	10.180	10.730	10.609	24,769,354
2022-12-20	10.640	10.750	10.060	10.150	10.036	19,368,654
2022-12-19	10.700	11.260	10.400	10.520	10.402	26,332,046
2022-12-16	10.330	10.520	10.080	10.400	10.283	20,222,600
2022-12-15	11.150	11.220	10.230	10.320	10.204	29,968,153
2022-12-14	10.250	11.400	10.200	11.150	11.025	36,029,920
2022-12-13	10.150	10.590	9.920	10.430	10.313	25,427,793
2022-12-12	9.820	10.300	9.820	10.020	9.907	14,732,325
2022-12-09	10.030	10.060	9.710	9.990	9.878	12,922,338
2022-12-08	9.970	10.200	9.830	10.130	10.016	13,835,224
2022-12-07	9.780	10.320	9.700	10.080	9.967	19,017,377
2022-12-06	9.790	10.140	9.710	9.930	9.818	14,915,495
2022-12-05	9.900	9.990	9.630	9.780	9.670	13,063,060
2022-12-02	9.710	9.990	9.660	9.710	9.601	17,367,710
2022-12-01	10.020	10.190	9.450	9.590	9.482	24,037,862
2022-11-30	9.650	9.890	9.370	9.870	9.759	27,400,886
2022-11-29	8.700	9.790	8.640	9.790	9.680	30,170,562
2022-11-28	8.280	9.040	8.180	8.900	8.800	19,209,483
2022-11-25	8.430	8.470	8.280	8.350	8.256	4,854,211
2022-11-24	8.370	8.510	8.320	8.400	8.306	7,396,780
2022-11-23	8.560	8.600	8.230	8.350	8.256	7,880,710
2022-11-22	8.820	8.830	8.510	8.580	8.484	10,071,220
2022-11-21	9.060	9.090	8.680	8.850	8.751	8,670,484
2022-11-18	9.300	9.400	9.040	9.050	8.948	8,777,349
2022-11-17	9.410	9.510	9.200	9.340	9.235	10,463,568
2022-11-16	9.710	10.000	9.300	9.370	9.265	15,266,608
2022-11-15	9.540	9.950	9.410	9.570	9.463	15,111,661
2022-11-14	9.770	10.010	9.330	9.530	9.423	21,833,738
2022-11-11	9.720	10.640	9.600	10.010	9.898	28,832,450
2022-11-10	9.360	9.940	9.200	9.780	9.670	15,135,812
2022-11-09	9.370	9.590	9.170	9.320	9.215	11,160,451
2022-11-08	9.900	9.900	9.200	9.300	9.196	19,280,298
2022-11-07	9.560	9.900	9.410	9.780	9.670	13,139,780
2022-11-04	9.390	10.140	9.340	9.550	9.443	19,400,473
2022-11-03	9.100	9.600	9.090	9.480	9.374	11,453,450
2022-11-02	8.560	9.600	8.520	9.220	9.116	25,687,844

← NewerPage 16 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.