Jinling Hotel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.180	8.280	8.110	8.240	8.147	4,317,115
2022-07-29	8.490	8.490	8.210	8.260	8.167	5,814,037
2022-07-28	8.500	8.630	8.480	8.510	8.414	3,714,477
2022-07-27	8.640	8.650	8.450	8.490	8.395	5,009,347
2022-07-26	8.650	8.870	8.650	8.800	8.622	7,629,330
2022-07-25	8.390	8.640	8.300	8.570	8.397	6,222,673
2022-07-22	8.680	8.700	8.390	8.470	8.299	8,158,803
2022-07-21	8.940	9.030	8.600	8.630	8.456	9,934,782
2022-07-20	8.940	9.180	8.930	9.010	8.828	9,180,812
2022-07-19	9.120	9.290	8.880	8.940	8.759	9,316,057
2022-07-18	8.890	9.110	8.880	9.020	8.838	7,519,680
2022-07-15	8.830	9.280	8.810	9.020	8.838	9,718,717
2022-07-14	9.100	9.250	8.860	9.130	8.945	7,589,710
2022-07-13	8.990	9.160	8.900	9.090	8.906	8,424,844
2022-07-12	9.400	9.570	8.890	8.930	8.749	16,786,564
2022-07-11	9.390	9.680	9.330	9.460	9.269	11,196,221
2022-07-08	9.480	9.860	9.420	9.500	9.308	14,198,332
2022-07-07	9.390	9.540	9.300	9.310	9.122	11,067,374
2022-07-06	9.740	9.800	9.360	9.420	9.230	17,261,668
2022-07-05	9.740	9.990	9.640	9.890	9.690	15,595,580
2022-07-04	9.700	9.910	9.530	9.760	9.563	19,131,349
2022-07-01	10.870	10.870	10.060	10.060	9.857	28,827,531
2022-06-30	10.500	11.180	10.400	11.180	10.954	41,178,146
2022-06-29	10.400	10.920	10.110	10.160	9.955	27,734,161
2022-06-28	9.940	10.640	9.790	10.620	10.405	29,749,468
2022-06-27	9.760	10.400	9.710	9.950	9.749	21,048,027
2022-06-24	9.460	10.000	9.380	9.750	9.553	15,513,850
2022-06-23	9.690	9.690	9.160	9.560	9.367	13,056,512
2022-06-22	9.860	9.960	9.550	9.640	9.445	14,755,652
2022-06-21	9.950	10.580	9.840	9.920	9.719	14,823,452
2022-06-20	9.750	10.580	9.730	10.120	9.915	20,392,054
2022-06-17	10.030	10.050	9.500	9.850	9.651	14,854,074
2022-06-16	9.430	10.240	9.350	9.970	9.768	23,604,676
2022-06-15	9.630	9.960	9.400	9.470	9.279	16,929,202
2022-06-14	9.420	9.880	9.310	9.670	9.474	13,271,547
2022-06-13	9.750	10.000	9.450	9.660	9.465	19,910,836
2022-06-10	9.510	10.300	9.460	9.920	9.719	22,820,129
2022-06-09	10.000	10.150	9.370	9.570	9.376	20,536,371
2022-06-08	9.250	10.140	9.140	10.140	9.935	23,707,554
2022-06-07	9.510	9.510	9.090	9.220	9.034	14,019,437
2022-06-06	9.440	9.890	9.440	9.510	9.318	16,888,558
2022-06-02	9.720	9.850	9.330	9.490	9.298	18,919,849
2022-06-01	10.140	10.300	9.500	9.770	9.572	22,994,182
2022-05-31	10.220	10.930	10.030	10.140	9.935	37,582,491
2022-05-30	9.180	10.020	9.180	10.020	9.817	19,334,922
2022-05-27	9.390	9.560	9.110	9.110	8.926	15,146,455
2022-05-26	9.400	9.480	9.030	9.430	9.239	17,752,351
2022-05-25	9.210	9.660	8.990	9.400	9.210	25,077,177
2022-05-24	8.830	9.720	8.640	9.450	9.259	33,887,244
2022-05-23	8.950	9.050	8.530	8.850	8.671	20,344,543
2022-05-20	9.170	9.480	9.000	9.070	8.887	22,306,864
2022-05-19	8.760	9.330	8.760	9.140	8.955	20,234,866
2022-05-18	9.300	9.420	8.990	9.030	8.847	20,053,810
2022-05-17	9.450	9.500	9.040	9.270	9.083	20,752,451
2022-05-16	9.710	9.790	9.180	9.510	9.318	34,207,395
2022-05-13	10.350	10.990	9.290	9.600	9.406	44,674,532
2022-05-12	10.180	10.890	9.850	10.300	10.092	52,138,320
2022-05-11	9.070	9.900	9.070	9.900	9.700	25,064,901
2022-05-10	8.010	9.000	7.860	9.000	8.818	24,046,755
2022-05-09	8.060	8.350	8.050	8.180	8.015	12,002,845

← NewerPage 18 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.