Jinling Hotel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.120	8.380	7.910	8.360	8.360	24,564,992
2026-04-17	8.330	8.330	8.020	8.120	8.120	19,988,420
2026-04-16	8.090	8.350	8.050	8.310	8.310	20,679,610
2026-04-15	7.950	8.350	7.870	8.090	8.090	23,812,800
2026-04-14	8.090	8.150	7.830	7.950	7.950	16,434,400
2026-04-13	8.220	8.290	7.890	8.100	8.100	16,100,100
2026-04-10	8.290	8.350	8.120	8.150	8.150	13,026,490
2026-04-09	8.400	8.460	8.180	8.230	8.230	15,292,860
2026-04-08	8.250	8.480	8.220	8.430	8.430	20,809,890
2026-04-07	7.890	8.360	7.860	8.340	8.340	19,609,180
2026-04-03	8.330	8.360	7.870	7.890	7.890	16,630,670
2026-04-02	8.490	8.500	8.220	8.290	8.290	18,370,663
2026-04-01	8.370	8.570	8.270	8.540	8.540	22,196,902
2026-03-31	8.210	8.510	8.150	8.370	8.370	22,118,285
2026-03-30	8.030	8.210	8.030	8.190	8.190	9,899,690
2026-03-27	8.010	8.130	7.980	8.130	8.130	11,368,010
2026-03-26	7.940	8.270	7.930	8.050	8.050	16,969,730
2026-03-25	7.600	7.990	7.600	7.930	7.930	14,213,262
2026-03-24	7.400	7.610	7.200	7.610	7.610	14,347,652
2026-03-23	7.900	7.910	7.180	7.240	7.240	14,914,597
2026-03-20	8.070	8.150	7.950	7.970	7.970	7,449,880
2026-03-19	8.160	8.270	8.030	8.060	8.060	6,433,328
2026-03-18	8.220	8.250	8.090	8.200	8.200	5,663,938
2026-03-17	8.170	8.360	8.140	8.200	8.200	10,516,020
2026-03-16	8.020	8.200	8.020	8.160	8.160	9,288,870
2026-03-13	7.950	8.170	7.940	8.050	8.050	7,042,088
2026-03-12	7.960	8.050	7.950	7.970	7.970	5,222,700
2026-03-11	8.080	8.090	7.950	7.980	7.980	6,564,131
2026-03-10	7.960	8.080	7.950	8.070	8.070	7,029,170
2026-03-09	7.950	8.040	7.860	7.890	7.890	6,372,700
2026-03-06	7.820	8.020	7.800	8.000	8.000	7,230,850
2026-03-05	7.850	7.950	7.800	7.820	7.820	7,010,860
2026-03-04	7.710	7.890	7.700	7.770	7.770	7,607,760
2026-03-03	7.930	8.030	7.810	7.820	7.820	8,033,330
2026-03-02	8.050	8.160	7.890	7.910	7.910	9,680,003
2026-02-27	8.050	8.200	8.050	8.160	8.160	6,767,040
2026-02-26	8.130	8.200	8.000	8.040	8.040	7,428,380
2026-02-25	8.190	8.330	8.110	8.130	8.130	9,750,100
2026-02-24	8.270	8.320	8.090	8.150	8.150	10,692,397
2026-02-13	8.080	8.370	8.080	8.270	8.270	13,363,801
2026-02-12	8.320	8.320	8.050	8.070	8.070	11,107,700
2026-02-11	8.440	8.580	8.240	8.290	8.290	10,810,390
2026-02-10	8.370	8.470	8.250	8.420	8.420	9,916,546
2026-02-09	8.400	8.470	8.310	8.390	8.390	7,873,383
2026-02-06	8.500	8.510	8.340	8.350	8.350	12,054,710
2026-02-05	8.440	8.630	8.420	8.520	8.520	12,066,480
2026-02-04	8.330	8.490	8.300	8.490	8.490	13,398,986
2026-02-03	8.330	8.410	8.230	8.340	8.340	12,533,600
2026-02-02	8.310	8.490	8.250	8.260	8.260	17,130,001
2026-01-30	8.220	8.390	8.210	8.290	8.290	18,017,271
2026-01-29	8.000	8.240	7.940	8.220	8.220	11,956,060
2026-01-28	8.130	8.200	8.010	8.050	8.050	9,103,900
2026-01-27	8.170	8.270	8.080	8.140	8.140	11,233,294
2026-01-26	8.160	8.270	8.120	8.210	8.210	14,636,260
2026-01-23	8.300	8.350	8.150	8.170	8.170	18,298,740
2026-01-22	8.010	8.140	7.980	8.130	8.130	12,401,220
2026-01-21	8.060	8.070	7.930	8.040	8.040	9,977,460
2026-01-20	8.080	8.160	7.990	8.080	8.080	12,429,735
2026-01-19	7.820	8.110	7.780	8.100	8.100	21,414,130
2026-01-16	7.940	7.970	7.760	7.820	7.820	12,716,303

← NewerPage 3 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.