Jinling Hotel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.280	8.750	8.120	8.730	8.632	18,606,014
2022-10-31	8.280	8.530	8.160	8.280	8.187	20,209,949
2022-10-28	7.890	8.450	7.830	8.450	8.355	24,207,586
2022-10-27	7.540	7.840	7.520	7.680	7.594	7,165,330
2022-10-26	7.400	7.700	7.370	7.540	7.455	7,507,550
2022-10-25	7.110	7.550	7.110	7.440	7.356	9,135,310
2022-10-24	7.330	7.450	7.100	7.150	7.070	8,852,391
2022-10-21	7.410	7.520	7.320	7.400	7.317	7,135,141
2022-10-20	7.160	7.700	7.090	7.480	7.396	11,571,601
2022-10-19	7.390	7.570	7.200	7.200	7.119	7,265,130
2022-10-18	7.340	7.650	7.340	7.430	7.347	11,567,381
2022-10-17	7.060	7.310	7.040	7.260	7.178	6,991,750
2022-10-14	7.130	7.260	7.060	7.190	7.109	7,414,580
2022-10-13	7.000	7.220	6.920	7.120	7.040	7,900,845
2022-10-12	7.150	7.170	6.700	7.050	6.971	11,599,749
2022-10-11	7.420	7.460	7.070	7.170	7.089	7,226,830
2022-10-10	7.800	7.820	7.340	7.380	7.297	9,258,094
2022-09-30	8.020	8.300	7.770	7.840	7.752	12,283,091
2022-09-29	8.890	8.950	8.120	8.240	8.147	16,110,415
2022-09-28	9.200	9.370	8.810	8.810	8.711	15,387,331
2022-09-27	8.920	9.700	8.640	9.400	9.294	26,295,048
2022-09-26	8.720	9.170	8.690	9.090	8.988	19,653,528
2022-09-23	8.780	9.000	8.580	8.770	8.672	13,909,506
2022-09-22	9.120	9.150	8.790	8.840	8.741	14,968,613
2022-09-21	9.380	9.380	8.980	9.110	9.008	15,706,205
2022-09-20	9.280	9.820	9.000	9.420	9.314	28,805,469
2022-09-19	8.750	9.650	8.500	9.560	9.453	35,905,985
2022-09-16	8.350	9.130	8.240	8.840	8.741	26,829,692
2022-09-15	8.470	8.520	8.180	8.300	8.207	4,861,000
2022-09-14	8.290	8.480	8.240	8.400	8.306	3,505,618
2022-09-13	8.480	8.500	8.380	8.460	8.365	4,855,511
2022-09-09	8.390	8.500	8.270	8.440	8.345	7,487,160
2022-09-08	8.590	8.770	8.540	8.590	8.494	7,938,350
2022-09-07	8.470	8.680	8.340	8.540	8.444	7,636,110
2022-09-06	8.320	8.500	8.230	8.460	8.365	8,482,400
2022-09-05	8.380	8.440	8.110	8.360	8.266	6,928,720
2022-09-02	8.110	8.490	7.930	8.450	8.355	12,121,490
2022-09-01	8.360	8.410	8.050	8.110	8.019	11,217,780
2022-08-31	8.380	8.590	8.260	8.320	8.227	13,804,970
2022-08-30	8.250	8.630	8.250	8.360	8.266	13,826,510
2022-08-29	7.750	8.360	7.720	8.240	8.147	13,386,620
2022-08-26	7.660	8.020	7.600	7.960	7.871	11,479,690
2022-08-25	7.830	7.850	7.050	7.660	7.574	11,076,069
2022-08-24	7.940	8.180	7.770	7.830	7.742	11,487,599
2022-08-23	7.710	8.060	7.640	7.920	7.831	9,445,739
2022-08-22	7.600	7.860	7.570	7.720	7.633	5,785,894
2022-08-19	7.630	7.760	7.600	7.650	7.564	4,037,610
2022-08-18	7.980	7.980	7.730	7.750	7.663	5,295,610
2022-08-17	7.900	7.950	7.810	7.920	7.831	5,153,720
2022-08-16	8.000	8.070	7.870	7.890	7.801	5,661,060
2022-08-15	8.110	8.130	7.980	8.010	7.920	3,222,302
2022-08-12	8.080	8.160	8.030	8.110	8.019	4,153,390
2022-08-11	8.060	8.110	7.990	8.070	7.979	5,187,100
2022-08-10	8.040	8.110	7.930	8.030	7.940	3,969,852
2022-08-09	7.980	8.130	7.970	8.010	7.920	3,388,550
2022-08-08	7.980	8.040	7.790	7.970	7.880	3,727,860
2022-08-05	8.230	8.230	7.920	8.020	7.930	6,102,569
2022-08-04	7.740	8.460	7.680	8.280	8.187	10,743,582
2022-08-03	7.910	8.100	7.650	7.690	7.604	4,816,424
2022-08-02	8.150	8.180	7.760	7.980	7.890	7,797,895

← NewerPage 17 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.