Jinling Hotel Corp Ltd historical data

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

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

← NewerPage 2 of 21 · 1,215 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.