Jinling Hotel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.060	8.350	8.050	8.180	8.015	12,002,845
2022-05-06	8.420	8.610	8.140	8.210	8.044	16,825,598
2022-05-05	8.420	8.950	8.080	8.820	8.642	21,090,457
2022-04-29	8.250	8.870	8.150	8.590	8.416	20,513,584
2022-04-28	8.200	8.580	7.930	8.240	8.073	19,748,740
2022-04-27	7.820	8.410	7.590	8.410	8.240	19,321,983
2022-04-26	7.730	8.240	7.380	7.920	7.760	24,683,390
2022-04-25	8.250	8.380	7.650	7.650	7.495	15,962,706
2022-04-22	8.150	8.870	7.880	8.500	8.328	27,681,916
2022-04-21	9.320	9.350	8.690	8.690	8.514	25,972,244
2022-04-20	8.810	9.800	8.750	9.660	9.465	40,372,942
2022-04-19	9.240	9.500	8.600	8.930	8.749	31,457,462
2022-04-18	9.100	9.900	9.040	9.370	9.181	32,463,621
2022-04-15	9.000	10.120	8.880	9.100	8.916	47,657,251
2022-04-14	8.050	9.250	8.030	9.250	9.063	42,469,239
2022-04-13	9.080	9.980	8.410	8.410	8.240	50,842,412
2022-04-12	8.280	9.340	8.120	9.340	9.151	51,750,932
2022-04-11	8.000	9.000	7.900	8.490	8.318	43,423,129
2022-04-08	7.700	8.490	7.400	8.220	8.054	41,187,287
2022-04-07	7.700	8.100	7.500	7.790	7.632	36,225,007
2022-04-06	7.680	8.450	7.500	7.790	7.632	54,850,867
2022-04-01	6.860	7.680	6.860	7.680	7.525	22,290,270
2022-03-31	7.130	7.140	6.920	6.980	6.839	11,724,350
2022-03-30	7.010	7.200	6.880	7.140	6.996	14,897,482
2022-03-29	7.230	7.280	7.050	7.100	6.956	15,385,330
2022-03-28	7.110	7.330	7.050	7.220	7.074	27,032,970
2022-03-25	6.960	7.330	6.780	7.110	6.966	29,030,495
2022-03-24	6.830	6.940	6.780	6.930	6.790	10,248,345
2022-03-23	6.920	6.980	6.800	6.870	6.731	8,888,720
2022-03-22	6.890	7.090	6.860	6.940	6.800	15,054,350
2022-03-21	6.860	7.080	6.760	7.040	6.898	16,923,552
2022-03-18	6.730	7.080	6.730	6.860	6.721	14,481,170
2022-03-17	6.700	6.900	6.500	6.850	6.712	21,389,823
2022-03-16	6.220	6.590	6.180	6.590	6.457	18,565,873
2022-03-15	6.320	6.490	5.970	5.990	5.869	13,142,660
2022-03-14	6.640	6.750	6.390	6.410	6.280	10,610,600
2022-03-11	6.460	6.840	6.280	6.780	6.643	14,977,513
2022-03-10	6.640	6.700	6.440	6.590	6.457	10,770,461
2022-03-09	6.710	6.780	6.250	6.530	6.398	15,761,020
2022-03-08	6.850	7.130	6.630	6.650	6.516	16,704,940
2022-03-07	6.890	7.100	6.830	6.910	6.770	15,430,940
2022-03-04	6.710	7.020	6.710	7.000	6.858	16,235,310
2022-03-03	6.780	6.950	6.770	6.800	6.663	12,265,200
2022-03-02	6.620	6.790	6.560	6.750	6.614	9,638,922
2022-03-01	6.600	6.740	6.470	6.650	6.516	8,922,880
2022-02-28	6.570	6.580	6.370	6.540	6.408	6,997,841
2022-02-25	6.360	6.580	6.360	6.470	6.339	10,762,441
2022-02-24	6.700	6.750	6.210	6.320	6.192	19,011,741
2022-02-23	6.860	6.900	6.650	6.690	6.555	15,880,050
2022-02-22	6.830	7.130	6.650	6.830	6.692	21,945,795
2022-02-21	6.550	6.830	6.470	6.770	6.633	16,286,690
2022-02-18	6.520	6.580	6.450	6.550	6.418	11,507,930
2022-02-17	6.670	6.670	6.460	6.530	6.398	17,400,495
2022-02-16	6.460	6.740	6.460	6.710	6.574	22,456,093
2022-02-15	7.100	7.100	6.610	6.610	6.476	34,325,153
2022-02-14	6.780	7.470	6.720	7.340	7.192	44,431,763
2022-02-11	6.450	7.050	6.330	6.790	6.653	27,401,296
2022-02-10	6.510	6.660	6.460	6.520	6.388	12,855,682
2022-02-09	6.550	6.560	6.390	6.480	6.349	14,462,543
2022-02-08	6.430	6.680	6.300	6.500	6.369	19,260,241

← NewerPage 19 of 21 · 1,213 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.