Jinling Hotel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 5.280 | 5.410 | 5.280 | 5.370 | 5.261 | 2,359,372 |
| 2021-11-05 | 5.300 | 5.320 | 5.200 | 5.270 | 5.163 | 1,897,376 |
| 2021-11-04 | 5.310 | 5.330 | 5.280 | 5.320 | 5.212 | 1,121,395 |
| 2021-11-03 | 5.270 | 5.340 | 5.260 | 5.330 | 5.222 | 954,460 |
| 2021-11-02 | 5.360 | 5.380 | 5.230 | 5.280 | 5.173 | 2,301,702 |
| 2021-11-01 | 5.490 | 5.500 | 5.310 | 5.360 | 5.252 | 4,110,572 |
| 2021-10-29 | 5.430 | 5.530 | 5.410 | 5.530 | 5.418 | 2,141,762 |
| 2021-10-28 | 5.380 | 5.460 | 5.380 | 5.390 | 5.281 | 1,421,000 |
| 2021-10-27 | 5.440 | 5.450 | 5.380 | 5.390 | 5.281 | 1,891,110 |
| 2021-10-26 | 5.440 | 5.480 | 5.420 | 5.450 | 5.340 | 1,314,630 |
| 2021-10-25 | 5.520 | 5.520 | 5.400 | 5.440 | 5.330 | 2,212,700 |
| 2021-10-22 | 5.650 | 5.690 | 5.520 | 5.550 | 5.438 | 1,771,720 |
| 2021-10-21 | 5.700 | 5.730 | 5.620 | 5.630 | 5.516 | 1,372,918 |
| 2021-10-20 | 5.790 | 5.800 | 5.700 | 5.700 | 5.585 | 2,293,593 |
| 2021-10-19 | 5.880 | 5.910 | 5.800 | 5.800 | 5.683 | 2,060,310 |
| 2021-10-18 | 5.900 | 5.940 | 5.830 | 5.910 | 5.791 | 1,948,480 |
| 2021-10-15 | 5.960 | 5.980 | 5.890 | 5.910 | 5.791 | 2,164,928 |
| 2021-10-14 | 5.880 | 5.990 | 5.820 | 5.970 | 5.849 | 4,060,760 |
← NewerPage 21 of 21 · 1,218 trading days
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.