Jinling Hotel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.510 | 7.840 | 7.480 | 7.730 | 7.730 | 23,392,771 |
| 2025-07-18 | 7.520 | 7.540 | 7.470 | 7.540 | 7.540 | 6,702,020 |
| 2025-07-17 | 7.500 | 7.580 | 7.470 | 7.520 | 7.520 | 9,077,420 |
| 2025-07-16 | 7.400 | 7.500 | 7.380 | 7.460 | 7.460 | 8,681,200 |
| 2025-07-15 | 7.590 | 7.590 | 7.350 | 7.410 | 7.410 | 13,482,365 |
| 2025-07-14 | 7.590 | 7.690 | 7.550 | 7.590 | 7.590 | 11,054,346 |
| 2025-07-11 | 7.600 | 7.690 | 7.550 | 7.630 | 7.630 | 14,007,189 |
| 2025-07-10 | 7.580 | 7.650 | 7.560 | 7.610 | 7.610 | 12,320,040 |
| 2025-07-09 | 7.620 | 7.640 | 7.570 | 7.600 | 7.600 | 13,190,831 |
| 2025-07-08 | 7.740 | 7.820 | 7.530 | 7.640 | 7.640 | 23,791,654 |
| 2025-07-07 | 7.710 | 8.010 | 7.650 | 7.840 | 7.840 | 25,785,750 |
| 2025-07-04 | 7.710 | 7.820 | 7.630 | 7.650 | 7.650 | 15,127,030 |
| 2025-07-03 | 7.750 | 7.930 | 7.700 | 7.740 | 7.740 | 20,452,940 |
| 2025-07-02 | 7.600 | 7.970 | 7.580 | 7.840 | 7.840 | 29,182,280 |
| 2025-07-01 | 7.610 | 7.700 | 7.490 | 7.640 | 7.640 | 16,253,490 |
| 2025-06-30 | 7.620 | 7.640 | 7.510 | 7.580 | 7.580 | 15,779,470 |
| 2025-06-27 | 7.700 | 7.740 | 7.560 | 7.640 | 7.640 | 22,626,319 |
| 2025-06-26 | 7.410 | 7.900 | 7.370 | 7.790 | 7.790 | 37,326,390 |
| 2025-06-25 | 7.460 | 7.490 | 7.360 | 7.430 | 7.430 | 14,052,848 |
| 2025-06-24 | 7.390 | 7.450 | 7.310 | 7.410 | 7.410 | 16,133,766 |
| 2025-06-23 | 7.200 | 7.330 | 7.190 | 7.320 | 7.320 | 12,330,759 |
| 2025-06-20 | 7.300 | 7.380 | 7.220 | 7.280 | 7.280 | 15,448,430 |
| 2025-06-19 | 7.390 | 7.520 | 7.300 | 7.330 | 7.330 | 18,831,926 |
| 2025-06-18 | 7.430 | 7.460 | 7.330 | 7.390 | 7.390 | 15,535,430 |
| 2025-06-17 | 7.620 | 7.670 | 7.390 | 7.470 | 7.470 | 27,389,350 |
| 2025-06-16 | 7.920 | 7.920 | 7.600 | 7.620 | 7.620 | 30,659,590 |
| 2025-06-13 | 8.530 | 8.540 | 7.900 | 7.990 | 7.990 | 47,034,742 |
| 2025-06-12 | 8.220 | 8.750 | 8.220 | 8.660 | 8.660 | 51,247,281 |
| 2025-06-11 | 8.330 | 8.440 | 8.050 | 8.340 | 8.340 | 49,377,071 |
| 2025-06-10 | 8.280 | 8.900 | 8.260 | 8.260 | 8.260 | 72,070,222 |
| 2025-06-09 | 8.020 | 8.550 | 7.900 | 8.400 | 8.400 | 65,978,559 |
| 2025-06-06 | 8.310 | 8.860 | 7.680 | 8.010 | 8.010 | 78,576,068 |
| 2025-06-05 | 7.650 | 8.390 | 7.650 | 8.390 | 8.390 | 38,920,608 |
| 2025-06-04 | 7.650 | 7.940 | 7.460 | 7.630 | 7.630 | 41,225,962 |
| 2025-06-03 | 7.300 | 7.790 | 7.250 | 7.550 | 7.550 | 49,638,247 |
| 2025-05-30 | 7.230 | 7.290 | 7.160 | 7.160 | 7.160 | 9,624,630 |
| 2025-05-29 | 7.190 | 7.270 | 7.140 | 7.250 | 7.250 | 10,430,530 |
| 2025-05-28 | 7.220 | 7.280 | 7.160 | 7.230 | 7.230 | 8,155,730 |
| 2025-05-27 | 7.110 | 7.250 | 7.110 | 7.250 | 7.250 | 12,383,350 |
| 2025-05-26 | 7.100 | 7.160 | 7.060 | 7.130 | 7.130 | 8,002,230 |
| 2025-05-23 | 7.130 | 7.210 | 7.090 | 7.100 | 7.100 | 12,491,431 |
| 2025-05-22 | 7.320 | 7.360 | 7.100 | 7.110 | 7.110 | 14,857,502 |
| 2025-05-21 | 7.370 | 7.400 | 7.270 | 7.320 | 7.320 | 15,314,259 |
| 2025-05-20 | 7.380 | 7.430 | 7.340 | 7.400 | 7.400 | 16,837,950 |
| 2025-05-19 | 7.250 | 7.420 | 7.180 | 7.400 | 7.400 | 21,275,160 |
| 2025-05-16 | 7.310 | 7.310 | 7.140 | 7.270 | 7.270 | 17,917,380 |
| 2025-05-15 | 7.150 | 7.370 | 7.120 | 7.240 | 7.240 | 28,664,770 |
| 2025-05-14 | 7.080 | 7.170 | 7.020 | 7.170 | 7.170 | 20,531,700 |
| 2025-05-13 | 7.000 | 7.170 | 6.990 | 7.080 | 7.080 | 20,872,300 |
| 2025-05-12 | 7.060 | 7.070 | 6.970 | 6.990 | 6.990 | 11,892,630 |
| 2025-05-09 | 7.100 | 7.110 | 7.000 | 7.000 | 7.000 | 11,911,570 |
| 2025-05-08 | 7.000 | 7.110 | 6.960 | 7.110 | 7.110 | 18,522,330 |
| 2025-05-07 | 7.020 | 7.110 | 6.980 | 7.020 | 7.020 | 19,353,840 |
| 2025-05-06 | 6.920 | 7.050 | 6.820 | 7.000 | 7.000 | 24,074,719 |
| 2025-04-30 | 6.880 | 6.960 | 6.870 | 6.920 | 6.920 | 17,158,969 |
| 2025-04-29 | 6.920 | 7.040 | 6.860 | 6.900 | 6.900 | 22,273,030 |
| 2025-04-28 | 7.370 | 7.400 | 6.990 | 6.990 | 6.990 | 35,599,889 |
| 2025-04-25 | 7.340 | 7.590 | 7.230 | 7.480 | 7.480 | 47,092,776 |
| 2025-04-24 | 7.240 | 7.430 | 7.200 | 7.410 | 7.410 | 44,310,159 |
| 2025-04-23 | 7.520 | 7.730 | 7.320 | 7.320 | 7.320 | 56,536,742 |
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.