Jinling Hotel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.910 | 8.030 | 7.880 | 8.000 | 8.000 | 19,601,130 |
| 2026-01-14 | 7.820 | 7.920 | 7.730 | 7.890 | 7.890 | 13,899,650 |
| 2026-01-13 | 7.870 | 7.970 | 7.820 | 7.820 | 7.820 | 11,244,320 |
| 2026-01-12 | 7.840 | 7.920 | 7.800 | 7.900 | 7.900 | 13,384,570 |
| 2026-01-09 | 7.770 | 7.830 | 7.720 | 7.800 | 7.800 | 11,256,901 |
| 2026-01-08 | 7.790 | 7.810 | 7.690 | 7.790 | 7.790 | 10,797,810 |
| 2026-01-07 | 7.710 | 7.970 | 7.690 | 7.840 | 7.840 | 16,982,981 |
| 2026-01-06 | 7.690 | 7.740 | 7.670 | 7.710 | 7.710 | 9,465,500 |
| 2026-01-05 | 7.770 | 7.810 | 7.650 | 7.680 | 7.680 | 11,077,270 |
| 2025-12-31 | 7.720 | 7.820 | 7.630 | 7.810 | 7.810 | 8,880,430 |
| 2025-12-30 | 7.770 | 7.780 | 7.620 | 7.720 | 7.720 | 8,811,000 |
| 2025-12-29 | 7.920 | 7.930 | 7.730 | 7.790 | 7.790 | 11,041,750 |
| 2025-12-26 | 7.910 | 8.000 | 7.850 | 7.900 | 7.900 | 11,316,030 |
| 2025-12-25 | 7.840 | 7.960 | 7.770 | 7.940 | 7.940 | 12,291,691 |
| 2025-12-24 | 7.900 | 7.910 | 7.730 | 7.870 | 7.870 | 16,889,901 |
| 2025-12-23 | 8.130 | 8.140 | 7.890 | 7.940 | 7.940 | 19,660,231 |
| 2025-12-22 | 8.300 | 8.340 | 8.070 | 8.180 | 8.180 | 20,980,830 |
| 2025-12-19 | 8.150 | 8.480 | 8.040 | 8.380 | 8.380 | 30,479,955 |
| 2025-12-18 | 7.950 | 8.340 | 7.910 | 8.170 | 8.170 | 29,824,091 |
| 2025-12-17 | 8.020 | 8.050 | 7.850 | 7.910 | 7.910 | 25,278,746 |
| 2025-12-16 | 7.770 | 8.120 | 7.730 | 7.800 | 7.800 | 21,678,390 |
| 2025-12-15 | 7.680 | 7.920 | 7.620 | 7.730 | 7.730 | 13,954,337 |
| 2025-12-12 | 7.950 | 7.950 | 7.610 | 7.640 | 7.640 | 19,248,753 |
| 2025-12-11 | 7.850 | 7.990 | 7.680 | 7.850 | 7.850 | 26,629,630 |
| 2025-12-10 | 7.990 | 8.110 | 7.870 | 8.000 | 8.000 | 32,283,401 |
| 2025-12-09 | 7.790 | 8.080 | 7.640 | 7.910 | 7.910 | 23,926,303 |
| 2025-12-08 | 7.670 | 7.880 | 7.600 | 7.810 | 7.810 | 13,559,860 |
| 2025-12-05 | 7.530 | 7.640 | 7.460 | 7.640 | 7.640 | 8,307,610 |
| 2025-12-04 | 7.860 | 7.860 | 7.510 | 7.550 | 7.550 | 12,070,120 |
| 2025-12-03 | 7.850 | 7.930 | 7.780 | 7.890 | 7.890 | 14,074,209 |
| 2025-12-02 | 7.800 | 7.940 | 7.760 | 7.880 | 7.880 | 10,510,440 |
| 2025-12-01 | 7.780 | 7.860 | 7.730 | 7.810 | 7.810 | 9,736,330 |
| 2025-11-28 | 7.630 | 7.830 | 7.510 | 7.790 | 7.790 | 11,725,143 |
| 2025-11-27 | 7.610 | 7.730 | 7.570 | 7.630 | 7.630 | 6,914,960 |
| 2025-11-26 | 7.650 | 7.770 | 7.570 | 7.610 | 7.610 | 7,973,951 |
| 2025-11-25 | 7.650 | 7.710 | 7.620 | 7.660 | 7.660 | 6,540,610 |
| 2025-11-24 | 7.380 | 7.670 | 7.370 | 7.640 | 7.640 | 11,290,100 |
| 2025-11-21 | 7.530 | 7.660 | 7.320 | 7.380 | 7.380 | 10,911,400 |
| 2025-11-20 | 7.850 | 7.850 | 7.520 | 7.590 | 7.590 | 16,356,050 |
| 2025-11-19 | 7.790 | 7.920 | 7.710 | 7.860 | 7.860 | 14,991,961 |
| 2025-11-18 | 7.820 | 7.860 | 7.720 | 7.790 | 7.790 | 8,942,241 |
| 2025-11-17 | 7.830 | 7.830 | 7.770 | 7.820 | 7.820 | 5,707,385 |
| 2025-11-14 | 7.790 | 7.890 | 7.790 | 7.790 | 7.790 | 7,424,530 |
| 2025-11-13 | 7.740 | 7.830 | 7.700 | 7.830 | 7.830 | 9,250,641 |
| 2025-11-12 | 7.810 | 7.870 | 7.730 | 7.740 | 7.740 | 10,615,830 |
| 2025-11-11 | 7.750 | 7.810 | 7.700 | 7.810 | 7.810 | 10,224,600 |
| 2025-11-10 | 7.640 | 7.790 | 7.570 | 7.760 | 7.760 | 14,208,740 |
| 2025-11-07 | 7.540 | 7.630 | 7.530 | 7.620 | 7.620 | 8,923,240 |
| 2025-11-06 | 7.560 | 7.560 | 7.480 | 7.540 | 7.540 | 7,520,560 |
| 2025-11-05 | 7.470 | 7.580 | 7.460 | 7.570 | 7.570 | 8,510,660 |
| 2025-11-04 | 7.460 | 7.510 | 7.420 | 7.500 | 7.500 | 7,419,720 |
| 2025-11-03 | 7.450 | 7.500 | 7.430 | 7.450 | 7.450 | 7,330,419 |
| 2025-10-31 | 7.390 | 7.480 | 7.350 | 7.460 | 7.460 | 7,737,960 |
| 2025-10-30 | 7.390 | 7.450 | 7.350 | 7.350 | 7.350 | 6,656,080 |
| 2025-10-29 | 7.440 | 7.440 | 7.350 | 7.400 | 7.400 | 5,317,839 |
| 2025-10-28 | 7.430 | 7.480 | 7.410 | 7.410 | 7.410 | 5,075,160 |
| 2025-10-27 | 7.450 | 7.480 | 7.360 | 7.440 | 7.440 | 6,837,140 |
| 2025-10-24 | 7.460 | 7.510 | 7.400 | 7.400 | 7.400 | 6,132,120 |
| 2025-10-23 | 7.400 | 7.500 | 7.370 | 7.490 | 7.490 | 8,214,350 |
| 2025-10-22 | 7.390 | 7.490 | 7.330 | 7.420 | 7.420 | 7,114,560 |
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.