Jinling Hotel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.310 | 7.400 | 7.270 | 7.400 | 7.400 | 6,740,400 |
| 2025-10-20 | 7.200 | 7.320 | 7.190 | 7.310 | 7.310 | 6,428,820 |
| 2025-10-17 | 7.270 | 7.290 | 7.150 | 7.160 | 7.160 | 6,841,975 |
| 2025-10-16 | 7.280 | 7.330 | 7.230 | 7.260 | 7.260 | 5,689,960 |
| 2025-10-15 | 7.240 | 7.320 | 7.230 | 7.300 | 7.300 | 6,047,641 |
| 2025-10-14 | 7.200 | 7.290 | 7.200 | 7.230 | 7.230 | 7,674,000 |
| 2025-10-13 | 7.130 | 7.200 | 7.050 | 7.190 | 7.190 | 7,066,931 |
| 2025-10-10 | 7.200 | 7.270 | 7.180 | 7.240 | 7.240 | 6,713,800 |
| 2025-10-09 | 7.340 | 7.350 | 7.170 | 7.210 | 7.210 | 9,315,690 |
| 2025-09-30 | 7.400 | 7.420 | 7.330 | 7.340 | 7.340 | 8,099,315 |
| 2025-09-29 | 7.360 | 7.430 | 7.250 | 7.400 | 7.400 | 6,965,730 |
| 2025-09-26 | 7.400 | 7.470 | 7.340 | 7.380 | 7.380 | 6,362,500 |
| 2025-09-25 | 7.440 | 7.490 | 7.360 | 7.430 | 7.430 | 8,635,560 |
| 2025-09-24 | 7.400 | 7.500 | 7.310 | 7.470 | 7.470 | 9,360,100 |
| 2025-09-23 | 7.640 | 7.690 | 7.290 | 7.430 | 7.430 | 17,792,291 |
| 2025-09-22 | 8.020 | 8.020 | 7.640 | 7.690 | 7.690 | 24,638,831 |
| 2025-09-19 | 7.980 | 8.230 | 7.730 | 8.060 | 8.060 | 36,669,670 |
| 2025-09-18 | 7.990 | 8.140 | 7.950 | 8.010 | 8.010 | 21,555,753 |
| 2025-09-17 | 8.210 | 8.250 | 8.000 | 8.000 | 8.000 | 21,163,300 |
| 2025-09-16 | 8.190 | 8.350 | 8.100 | 8.200 | 8.200 | 20,247,182 |
| 2025-09-15 | 8.070 | 8.140 | 8.000 | 8.140 | 8.140 | 15,534,725 |
| 2025-09-12 | 8.160 | 8.230 | 8.050 | 8.070 | 8.070 | 17,419,650 |
| 2025-09-11 | 8.240 | 8.270 | 8.000 | 8.180 | 8.180 | 27,637,201 |
| 2025-09-10 | 8.020 | 8.350 | 8.020 | 8.310 | 8.310 | 28,686,490 |
| 2025-09-09 | 8.130 | 8.130 | 7.950 | 8.040 | 8.040 | 13,505,380 |
| 2025-09-08 | 8.200 | 8.330 | 8.080 | 8.140 | 8.140 | 21,653,290 |
| 2025-09-05 | 8.250 | 8.270 | 7.910 | 8.200 | 8.200 | 23,445,531 |
| 2025-09-04 | 8.180 | 8.350 | 8.000 | 8.240 | 8.240 | 29,815,120 |
| 2025-09-03 | 8.310 | 8.480 | 8.080 | 8.140 | 8.140 | 29,512,096 |
| 2025-09-02 | 8.040 | 8.250 | 7.960 | 8.220 | 8.220 | 30,411,010 |
| 2025-09-01 | 7.880 | 8.120 | 7.790 | 8.070 | 8.070 | 23,128,582 |
| 2025-08-29 | 7.800 | 7.920 | 7.780 | 7.830 | 7.830 | 13,299,660 |
| 2025-08-28 | 7.740 | 7.900 | 7.620 | 7.800 | 7.800 | 14,901,070 |
| 2025-08-27 | 7.960 | 7.960 | 7.750 | 7.750 | 7.750 | 15,086,320 |
| 2025-08-26 | 7.940 | 8.010 | 7.920 | 7.950 | 7.950 | 13,557,380 |
| 2025-08-25 | 7.920 | 7.990 | 7.840 | 7.960 | 7.960 | 19,568,807 |
| 2025-08-22 | 7.890 | 7.950 | 7.830 | 7.900 | 7.900 | 13,487,773 |
| 2025-08-21 | 7.880 | 7.940 | 7.800 | 7.890 | 7.890 | 19,055,810 |
| 2025-08-20 | 7.730 | 7.970 | 7.700 | 7.880 | 7.880 | 24,468,580 |
| 2025-08-19 | 7.730 | 7.760 | 7.680 | 7.750 | 7.750 | 12,496,063 |
| 2025-08-18 | 7.620 | 7.730 | 7.610 | 7.710 | 7.710 | 12,241,353 |
| 2025-08-15 | 7.560 | 7.630 | 7.520 | 7.630 | 7.630 | 9,865,721 |
| 2025-08-14 | 7.700 | 7.830 | 7.600 | 7.600 | 7.600 | 16,652,031 |
| 2025-08-13 | 7.790 | 7.900 | 7.650 | 7.700 | 7.700 | 13,883,450 |
| 2025-08-12 | 7.690 | 7.710 | 7.640 | 7.700 | 7.700 | 6,325,250 |
| 2025-08-11 | 7.630 | 7.710 | 7.580 | 7.690 | 7.690 | 9,160,644 |
| 2025-08-08 | 7.590 | 7.650 | 7.540 | 7.630 | 7.630 | 9,082,494 |
| 2025-08-07 | 7.600 | 7.640 | 7.570 | 7.590 | 7.590 | 6,759,240 |
| 2025-08-06 | 7.650 | 7.670 | 7.570 | 7.620 | 7.620 | 8,827,864 |
| 2025-08-05 | 7.590 | 7.680 | 7.570 | 7.670 | 7.670 | 8,565,300 |
| 2025-08-04 | 7.600 | 7.650 | 7.540 | 7.600 | 7.600 | 9,455,350 |
| 2025-08-01 | 7.670 | 7.690 | 7.540 | 7.630 | 7.630 | 14,254,550 |
| 2025-07-31 | 7.820 | 7.850 | 7.640 | 7.690 | 7.690 | 15,307,344 |
| 2025-07-30 | 7.630 | 7.980 | 7.620 | 7.850 | 7.850 | 25,411,040 |
| 2025-07-29 | 7.740 | 7.790 | 7.570 | 7.650 | 7.650 | 10,660,760 |
| 2025-07-28 | 7.680 | 7.760 | 7.660 | 7.740 | 7.740 | 10,238,637 |
| 2025-07-25 | 7.770 | 7.850 | 7.660 | 7.680 | 7.680 | 10,342,400 |
| 2025-07-24 | 7.630 | 7.770 | 7.610 | 7.750 | 7.750 | 13,009,650 |
| 2025-07-23 | 7.680 | 7.700 | 7.620 | 7.640 | 7.640 | 10,532,500 |
| 2025-07-22 | 7.780 | 7.790 | 7.640 | 7.700 | 7.700 | 12,029,460 |
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.