Jinling Hotel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 6.170 | 6.480 | 6.010 | 6.360 | 6.231 | 22,366,030 |
| 2022-01-28 | 5.900 | 6.390 | 5.850 | 6.130 | 6.006 | 24,024,651 |
| 2022-01-27 | 6.250 | 6.390 | 6.070 | 6.070 | 5.947 | 19,768,690 |
| 2022-01-26 | 7.430 | 7.430 | 6.740 | 6.740 | 6.604 | 38,249,412 |
| 2022-01-25 | 7.020 | 7.770 | 6.850 | 7.490 | 7.339 | 51,426,361 |
| 2022-01-24 | 6.820 | 7.520 | 6.640 | 7.250 | 7.103 | 39,927,247 |
| 2022-01-21 | 6.750 | 7.290 | 6.670 | 7.020 | 6.878 | 43,189,159 |
| 2022-01-20 | 7.060 | 7.320 | 6.810 | 6.870 | 6.731 | 38,689,577 |
| 2022-01-19 | 7.080 | 7.700 | 7.070 | 7.280 | 7.133 | 58,816,443 |
| 2022-01-18 | 8.720 | 9.340 | 7.850 | 7.850 | 7.691 | 66,498,376 |
| 2022-01-17 | 8.720 | 8.720 | 8.720 | 8.720 | 8.544 | 11,453,896 |
| 2022-01-14 | 7.400 | 7.930 | 7.290 | 7.930 | 7.770 | 45,195,801 |
| 2022-01-13 | 6.710 | 7.210 | 6.570 | 7.210 | 7.064 | 44,266,219 |
| 2022-01-12 | 6.000 | 6.550 | 5.950 | 6.550 | 6.418 | 18,357,669 |
| 2022-01-11 | 5.880 | 6.160 | 5.870 | 5.950 | 5.830 | 5,903,307 |
| 2022-01-10 | 5.850 | 5.920 | 5.750 | 5.860 | 5.742 | 3,520,772 |
| 2022-01-07 | 5.960 | 6.000 | 5.830 | 5.850 | 5.732 | 4,825,478 |
| 2022-01-06 | 5.900 | 6.000 | 5.830 | 5.920 | 5.800 | 5,623,398 |
| 2022-01-05 | 5.920 | 6.000 | 5.830 | 5.960 | 5.840 | 5,352,648 |
| 2022-01-04 | 5.730 | 5.920 | 5.700 | 5.920 | 5.800 | 5,492,593 |
| 2021-12-31 | 5.730 | 5.750 | 5.680 | 5.720 | 5.604 | 2,137,965 |
| 2021-12-30 | 5.690 | 5.770 | 5.650 | 5.730 | 5.614 | 2,918,690 |
| 2021-12-29 | 5.650 | 5.750 | 5.650 | 5.710 | 5.595 | 3,225,201 |
| 2021-12-28 | 5.650 | 5.700 | 5.590 | 5.650 | 5.536 | 2,011,925 |
| 2021-12-27 | 5.570 | 5.640 | 5.540 | 5.640 | 5.526 | 2,617,382 |
| 2021-12-24 | 5.550 | 5.600 | 5.520 | 5.590 | 5.477 | 2,153,735 |
| 2021-12-23 | 5.670 | 5.680 | 5.550 | 5.550 | 5.438 | 2,544,044 |
| 2021-12-22 | 5.710 | 5.780 | 5.610 | 5.660 | 5.546 | 3,287,780 |
| 2021-12-21 | 5.590 | 5.740 | 5.580 | 5.730 | 5.614 | 4,497,578 |
| 2021-12-20 | 5.620 | 5.630 | 5.570 | 5.590 | 5.477 | 1,898,570 |
| 2021-12-17 | 5.540 | 5.650 | 5.500 | 5.580 | 5.467 | 4,161,660 |
| 2021-12-16 | 5.510 | 5.570 | 5.470 | 5.560 | 5.448 | 1,826,100 |
| 2021-12-15 | 5.450 | 5.550 | 5.430 | 5.510 | 5.399 | 2,271,960 |
| 2021-12-14 | 5.420 | 5.450 | 5.410 | 5.440 | 5.330 | 940,090 |
| 2021-12-13 | 5.450 | 5.460 | 5.420 | 5.430 | 5.320 | 1,603,788 |
| 2021-12-10 | 5.420 | 5.470 | 5.390 | 5.450 | 5.340 | 1,696,040 |
| 2021-12-09 | 5.400 | 5.430 | 5.380 | 5.410 | 5.301 | 2,379,180 |
| 2021-12-08 | 5.400 | 5.410 | 5.360 | 5.380 | 5.271 | 1,750,340 |
| 2021-12-07 | 5.370 | 5.440 | 5.350 | 5.390 | 5.281 | 1,989,340 |
| 2021-12-06 | 5.450 | 5.460 | 5.360 | 5.360 | 5.252 | 1,611,070 |
| 2021-12-03 | 5.420 | 5.460 | 5.410 | 5.450 | 5.340 | 1,220,360 |
| 2021-12-02 | 5.450 | 5.480 | 5.390 | 5.410 | 5.301 | 1,913,250 |
| 2021-12-01 | 5.400 | 5.450 | 5.360 | 5.450 | 5.340 | 1,572,980 |
| 2021-11-30 | 5.380 | 5.410 | 5.350 | 5.410 | 5.301 | 1,568,020 |
| 2021-11-29 | 5.390 | 5.390 | 5.300 | 5.380 | 5.271 | 3,295,121 |
| 2021-11-26 | 5.530 | 5.540 | 5.440 | 5.460 | 5.350 | 2,720,660 |
| 2021-11-25 | 5.580 | 5.690 | 5.560 | 5.570 | 5.457 | 3,916,455 |
| 2021-11-24 | 5.470 | 5.610 | 5.430 | 5.540 | 5.428 | 4,246,235 |
| 2021-11-23 | 5.500 | 5.530 | 5.450 | 5.480 | 5.369 | 2,403,965 |
| 2021-11-22 | 5.530 | 5.550 | 5.460 | 5.500 | 5.389 | 1,193,090 |
| 2021-11-19 | 5.520 | 5.540 | 5.450 | 5.540 | 5.428 | 1,036,660 |
| 2021-11-18 | 5.500 | 5.620 | 5.500 | 5.510 | 5.399 | 1,732,840 |
| 2021-11-17 | 5.440 | 5.540 | 5.430 | 5.520 | 5.408 | 1,407,500 |
| 2021-11-16 | 5.560 | 5.560 | 5.450 | 5.450 | 5.340 | 2,150,491 |
| 2021-11-15 | 5.460 | 5.550 | 5.450 | 5.550 | 5.438 | 1,524,721 |
| 2021-11-12 | 5.450 | 5.490 | 5.420 | 5.470 | 5.359 | 1,079,560 |
| 2021-11-11 | 5.400 | 5.500 | 5.390 | 5.450 | 5.340 | 2,633,300 |
| 2021-11-10 | 5.450 | 5.480 | 5.350 | 5.400 | 5.291 | 1,885,420 |
| 2021-11-09 | 5.340 | 5.450 | 5.330 | 5.450 | 5.340 | 1,720,675 |
| 2021-11-08 | 5.280 | 5.410 | 5.280 | 5.370 | 5.261 | 2,359,372 |
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.