Jinling Hotel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.920	8.050	7.470	7.750	7.750	78,620,382
2025-04-21	8.200	8.680	7.900	8.180	8.180	93,941,010
2025-04-18	9.310	9.310	8.120	8.120	8.120	114,036,388
2025-04-17	7.950	8.460	7.860	8.460	8.460	69,004,147
2025-04-16	6.940	7.690	6.910	7.690	7.690	41,399,903
2025-04-15	6.960	7.080	6.860	6.990	6.990	10,294,470
2025-04-14	6.920	7.080	6.900	6.990	6.990	9,851,730
2025-04-11	6.780	7.050	6.770	6.920	6.920	12,716,940
2025-04-10	6.700	6.940	6.650	6.850	6.850	11,695,970
2025-04-09	6.460	6.720	6.120	6.710	6.710	14,899,060
2025-04-08	6.420	6.630	6.390	6.520	6.520	11,572,102
2025-04-07	6.830	6.860	6.320	6.350	6.350	15,984,360
2025-04-03	6.880	7.070	6.850	7.020	7.020	8,678,240
2025-04-02	6.890	6.970	6.830	6.910	6.910	5,420,410
2025-04-01	6.720	6.890	6.720	6.880	6.880	9,468,100
2025-03-31	6.850	6.940	6.660	6.700	6.700	10,650,212
2025-03-28	7.010	7.050	6.920	6.920	6.920	7,092,260
2025-03-27	7.090	7.200	7.010	7.030	7.030	9,269,630
2025-03-26	6.980	7.150	6.940	7.130	7.130	11,297,350
2025-03-25	6.940	7.060	6.860	7.050	7.050	10,718,860
2025-03-24	6.990	7.160	6.870	6.990	6.990	15,875,970
2025-03-21	6.940	7.010	6.910	6.980	6.980	6,819,470
2025-03-20	6.980	7.050	6.930	6.970	6.970	7,382,240
2025-03-19	7.020	7.050	6.940	6.970	6.970	6,455,890
2025-03-18	7.100	7.120	6.970	7.030	7.030	7,607,830
2025-03-17	7.210	7.230	7.020	7.040	7.040	13,555,397
2025-03-14	6.840	7.130	6.840	7.110	7.110	17,310,360
2025-03-13	6.860	6.870	6.740	6.840	6.840	5,948,190
2025-03-12	6.870	6.950	6.840	6.850	6.850	6,745,870
2025-03-11	6.850	6.890	6.780	6.890	6.890	6,156,820
2025-03-10	6.810	6.880	6.800	6.850	6.850	4,695,590
2025-03-07	6.810	6.880	6.790	6.810	6.810	4,393,690
2025-03-06	6.780	6.850	6.740	6.840	6.840	5,638,217
2025-03-05	6.790	6.810	6.670	6.760	6.760	4,534,750
2025-03-04	6.730	6.830	6.700	6.810	6.810	3,854,430
2025-03-03	6.810	6.890	6.740	6.770	6.770	6,342,390
2025-02-28	6.850	6.900	6.770	6.770	6.770	6,112,000
2025-02-27	6.760	6.910	6.760	6.870	6.870	9,363,359
2025-02-26	6.710	6.780	6.710	6.760	6.760	4,183,300
2025-02-25	6.740	6.790	6.690	6.700	6.700	4,579,551
2025-02-24	6.680	6.810	6.660	6.760	6.760	5,419,800
2025-02-21	6.730	6.770	6.640	6.690	6.690	4,439,710
2025-02-20	6.680	6.790	6.660	6.750	6.750	4,288,509
2025-02-19	6.650	6.710	6.600	6.690	6.690	3,923,230
2025-02-18	6.830	6.830	6.610	6.630	6.630	5,249,871
2025-02-17	6.780	6.830	6.740	6.830	6.830	4,965,850
2025-02-14	6.820	6.820	6.730	6.760	6.760	4,751,590
2025-02-13	6.830	6.850	6.770	6.800	6.800	4,234,530
2025-02-12	6.850	6.880	6.770	6.840	6.840	4,478,090
2025-02-11	6.860	6.870	6.760	6.830	6.830	5,209,700
2025-02-10	6.680	6.850	6.680	6.850	6.850	7,032,717
2025-02-07	6.610	6.730	6.590	6.670	6.670	6,123,710
2025-02-06	6.560	6.610	6.530	6.610	6.610	4,225,660
2025-02-05	6.680	6.700	6.540	6.580	6.580	5,407,360
2025-01-27	6.630	6.750	6.620	6.660	6.660	6,285,800
2025-01-24	6.540	6.630	6.510	6.620	6.620	4,912,942
2025-01-23	6.650	6.680	6.540	6.550	6.550	5,111,100
2025-01-22	6.690	6.690	6.540	6.560	6.560	4,341,560
2025-01-21	6.740	6.780	6.620	6.680	6.680	5,137,870
2025-01-20	6.720	6.790	6.640	6.740	6.740	6,534,400

← NewerPage 7 of 21 · 1,212 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.