Jinling Hotel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.460 | 6.580 | 6.330 | 6.400 | 6.400 | 5,572,290 |
| 2026-07-16 | 6.370 | 6.540 | 6.350 | 6.480 | 6.480 | 6,298,799 |
| 2026-07-15 | 6.250 | 6.430 | 6.240 | 6.370 | 6.370 | 4,798,700 |
| 2026-07-14 | 6.140 | 6.320 | 6.110 | 6.300 | 6.300 | 4,605,000 |
| 2026-07-13 | 6.220 | 6.280 | 6.110 | 6.130 | 6.130 | 3,363,510 |
| 2026-07-10 | 6.080 | 6.320 | 6.010 | 6.230 | 6.230 | 5,290,699 |
| 2026-07-09 | 6.150 | 6.210 | 6.000 | 6.080 | 6.080 | 3,778,280 |
| 2026-07-08 | 6.200 | 6.250 | 6.130 | 6.190 | 6.190 | 4,603,600 |
| 2026-07-07 | 6.340 | 6.340 | 6.150 | 6.180 | 6.180 | 4,114,300 |
| 2026-07-06 | 6.280 | 6.430 | 6.280 | 6.350 | 6.350 | 3,197,400 |
| 2026-07-03 | 6.230 | 6.320 | 6.190 | 6.310 | 6.310 | 4,070,470 |
| 2026-07-02 | 6.310 | 6.410 | 6.250 | 6.300 | 6.165 | 4,778,600 |
| 2026-07-01 | 6.130 | 6.320 | 6.070 | 6.280 | 6.145 | 6,424,860 |
| 2026-06-30 | 6.140 | 6.230 | 6.060 | 6.110 | 5.979 | 3,773,600 |
| 2026-06-29 | 6.130 | 6.210 | 5.950 | 6.180 | 6.048 | 5,101,552 |
| 2026-06-26 | 6.230 | 6.260 | 6.120 | 6.130 | 5.999 | 4,814,280 |
| 2026-06-25 | 6.310 | 6.350 | 6.190 | 6.260 | 6.260 | 4,007,410 |
| 2026-06-24 | 6.550 | 6.550 | 6.290 | 6.320 | 6.320 | 4,643,360 |
| 2026-06-23 | 6.400 | 6.580 | 6.370 | 6.530 | 6.530 | 5,096,430 |
| 2026-06-22 | 6.420 | 6.450 | 6.200 | 6.430 | 6.430 | 5,236,540 |
| 2026-06-18 | 6.440 | 6.490 | 6.360 | 6.420 | 6.420 | 3,359,440 |
| 2026-06-17 | 6.630 | 6.640 | 6.410 | 6.470 | 6.470 | 5,882,941 |
| 2026-06-16 | 6.710 | 6.710 | 6.570 | 6.640 | 6.640 | 4,558,581 |
| 2026-06-15 | 6.750 | 6.810 | 6.660 | 6.700 | 6.700 | 6,049,190 |
| 2026-06-12 | 6.560 | 6.750 | 6.560 | 6.720 | 6.720 | 7,933,173 |
| 2026-06-11 | 6.670 | 6.690 | 6.500 | 6.550 | 6.550 | 6,131,000 |
| 2026-06-10 | 6.620 | 6.730 | 6.600 | 6.710 | 6.710 | 5,443,330 |
| 2026-06-09 | 6.640 | 6.710 | 6.510 | 6.650 | 6.650 | 5,259,300 |
| 2026-06-08 | 6.660 | 6.810 | 6.560 | 6.630 | 6.630 | 6,203,230 |
| 2026-06-05 | 6.590 | 6.760 | 6.590 | 6.730 | 6.730 | 6,207,163 |
| 2026-06-04 | 6.710 | 6.790 | 6.550 | 6.590 | 6.590 | 5,496,798 |
| 2026-06-03 | 6.840 | 6.870 | 6.680 | 6.710 | 6.710 | 6,163,879 |
| 2026-06-02 | 6.980 | 7.000 | 6.810 | 6.850 | 6.850 | 7,062,840 |
| 2026-06-01 | 6.840 | 7.010 | 6.730 | 6.980 | 6.980 | 6,998,250 |
| 2026-05-29 | 6.830 | 6.910 | 6.750 | 6.820 | 6.820 | 6,829,320 |
| 2026-05-28 | 6.860 | 6.880 | 6.720 | 6.790 | 6.790 | 4,755,800 |
| 2026-05-27 | 6.880 | 6.940 | 6.770 | 6.860 | 6.860 | 6,402,400 |
| 2026-05-26 | 6.950 | 7.020 | 6.860 | 6.920 | 6.920 | 6,131,135 |
| 2026-05-25 | 7.050 | 7.100 | 6.930 | 6.990 | 6.990 | 5,420,800 |
| 2026-05-22 | 7.080 | 7.120 | 6.990 | 7.050 | 7.050 | 5,892,260 |
| 2026-05-21 | 7.180 | 7.300 | 7.030 | 7.070 | 7.070 | 7,510,230 |
| 2026-05-20 | 7.300 | 7.310 | 7.160 | 7.180 | 7.180 | 5,216,470 |
| 2026-05-19 | 7.270 | 7.360 | 7.230 | 7.300 | 7.300 | 6,013,400 |
| 2026-05-18 | 7.300 | 7.310 | 7.160 | 7.280 | 7.280 | 7,218,960 |
| 2026-05-15 | 7.350 | 7.380 | 7.250 | 7.280 | 7.280 | 5,895,125 |
| 2026-05-14 | 7.440 | 7.460 | 7.320 | 7.350 | 7.350 | 7,967,595 |
| 2026-05-13 | 7.460 | 7.510 | 7.380 | 7.450 | 7.450 | 7,653,499 |
| 2026-05-12 | 7.520 | 7.550 | 7.440 | 7.450 | 7.450 | 7,634,030 |
| 2026-05-11 | 7.640 | 7.650 | 7.460 | 7.540 | 7.540 | 13,432,954 |
| 2026-05-08 | 7.610 | 7.680 | 7.580 | 7.650 | 7.650 | 9,784,994 |
| 2026-05-07 | 7.670 | 7.720 | 7.580 | 7.610 | 7.610 | 12,243,310 |
| 2026-05-06 | 7.660 | 7.670 | 7.510 | 7.650 | 7.650 | 15,204,440 |
| 2026-04-30 | 7.960 | 8.000 | 7.650 | 7.670 | 7.670 | 24,896,750 |
| 2026-04-29 | 7.820 | 8.210 | 7.730 | 7.950 | 7.950 | 17,456,833 |
| 2026-04-28 | 8.120 | 8.180 | 7.790 | 7.860 | 7.860 | 21,710,812 |
| 2026-04-27 | 8.310 | 8.350 | 7.850 | 8.260 | 8.260 | 28,172,330 |
| 2026-04-24 | 8.460 | 8.500 | 8.180 | 8.280 | 8.280 | 19,277,953 |
| 2026-04-23 | 8.600 | 8.670 | 8.400 | 8.470 | 8.470 | 26,864,895 |
| 2026-04-22 | 8.440 | 9.080 | 8.390 | 8.680 | 8.680 | 40,005,444 |
| 2026-04-21 | 8.300 | 8.680 | 8.260 | 8.390 | 8.390 | 26,284,215 |
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.