Jinling Hotel Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.720 | 6.790 | 6.640 | 6.740 | 6.740 | 6,534,400 |
| 2025-01-17 | 6.680 | 6.750 | 6.630 | 6.690 | 6.690 | 4,580,000 |
| 2025-01-16 | 6.660 | 6.790 | 6.640 | 6.720 | 6.720 | 7,326,800 |
| 2025-01-15 | 6.570 | 6.720 | 6.550 | 6.660 | 6.660 | 8,704,563 |
| 2025-01-14 | 6.500 | 6.610 | 6.490 | 6.610 | 6.610 | 10,416,700 |
| 2025-01-13 | 6.290 | 6.450 | 6.210 | 6.430 | 6.430 | 6,599,230 |
| 2025-01-10 | 6.570 | 6.580 | 6.330 | 6.350 | 6.350 | 8,715,600 |
| 2025-01-09 | 6.540 | 6.650 | 6.520 | 6.590 | 6.590 | 5,869,200 |
| 2025-01-08 | 6.610 | 6.730 | 6.470 | 6.650 | 6.650 | 10,310,930 |
| 2025-01-07 | 6.510 | 6.620 | 6.430 | 6.610 | 6.610 | 7,323,400 |
| 2025-01-06 | 6.620 | 6.630 | 6.340 | 6.500 | 6.500 | 7,943,800 |
| 2025-01-03 | 7.080 | 7.110 | 6.600 | 6.620 | 6.620 | 13,321,820 |
| 2025-01-02 | 7.030 | 7.300 | 7.010 | 7.070 | 7.070 | 13,198,200 |
| 2024-12-31 | 7.100 | 7.230 | 7.000 | 7.010 | 7.010 | 9,229,240 |
| 2024-12-30 | 7.190 | 7.230 | 7.030 | 7.060 | 7.060 | 8,741,040 |
| 2024-12-27 | 7.080 | 7.310 | 7.030 | 7.250 | 7.250 | 10,182,310 |
| 2024-12-26 | 6.990 | 7.120 | 6.990 | 7.070 | 7.070 | 7,829,580 |
| 2024-12-25 | 7.090 | 7.090 | 6.890 | 7.010 | 7.010 | 9,921,101 |
| 2024-12-24 | 7.080 | 7.130 | 6.980 | 7.100 | 7.100 | 10,160,500 |
| 2024-12-23 | 7.360 | 7.380 | 7.010 | 7.060 | 7.060 | 14,839,890 |
| 2024-12-20 | 7.390 | 7.480 | 7.300 | 7.360 | 7.360 | 10,268,410 |
| 2024-12-19 | 7.500 | 7.560 | 7.290 | 7.370 | 7.370 | 13,936,140 |
| 2024-12-18 | 7.620 | 7.720 | 7.480 | 7.540 | 7.540 | 12,464,600 |
| 2024-12-17 | 7.970 | 8.040 | 7.610 | 7.630 | 7.630 | 23,096,910 |
| 2024-12-16 | 8.150 | 8.480 | 7.980 | 8.040 | 8.040 | 34,820,600 |
| 2024-12-13 | 8.080 | 8.160 | 7.860 | 7.980 | 7.980 | 23,580,050 |
| 2024-12-12 | 7.800 | 8.220 | 7.720 | 8.140 | 8.140 | 30,388,156 |
| 2024-12-11 | 7.540 | 7.850 | 7.520 | 7.820 | 7.820 | 17,440,970 |
| 2024-12-10 | 7.770 | 7.780 | 7.540 | 7.590 | 7.590 | 20,322,252 |
| 2024-12-09 | 7.460 | 7.600 | 7.400 | 7.460 | 7.460 | 10,303,400 |
| 2024-12-06 | 7.300 | 7.620 | 7.260 | 7.510 | 7.510 | 14,290,710 |
| 2024-12-05 | 7.250 | 7.350 | 7.230 | 7.320 | 7.320 | 7,931,769 |
| 2024-12-04 | 7.340 | 7.530 | 7.240 | 7.310 | 7.310 | 12,993,038 |
| 2024-12-03 | 7.350 | 7.430 | 7.320 | 7.370 | 7.370 | 9,948,496 |
| 2024-12-02 | 7.280 | 7.500 | 7.240 | 7.410 | 7.410 | 17,028,599 |
| 2024-11-29 | 7.160 | 7.320 | 7.160 | 7.270 | 7.270 | 12,065,908 |
| 2024-11-28 | 7.100 | 7.220 | 7.090 | 7.170 | 7.170 | 12,342,970 |
| 2024-11-27 | 7.200 | 7.200 | 6.950 | 7.140 | 7.140 | 13,637,987 |
| 2024-11-26 | 7.000 | 7.290 | 6.970 | 7.270 | 7.270 | 20,858,367 |
| 2024-11-25 | 6.830 | 7.020 | 6.800 | 7.020 | 7.020 | 11,166,030 |
| 2024-11-22 | 6.950 | 7.010 | 6.710 | 6.750 | 6.750 | 7,161,180 |
| 2024-11-21 | 6.970 | 7.010 | 6.900 | 6.960 | 6.960 | 5,811,600 |
| 2024-11-20 | 6.840 | 6.970 | 6.820 | 6.970 | 6.970 | 6,291,470 |
| 2024-11-19 | 6.830 | 6.870 | 6.740 | 6.860 | 6.860 | 5,386,291 |
| 2024-11-18 | 6.970 | 7.030 | 6.760 | 6.810 | 6.810 | 9,965,732 |
| 2024-11-15 | 6.930 | 7.060 | 6.920 | 7.040 | 7.040 | 10,110,090 |
| 2024-11-14 | 7.090 | 7.100 | 6.940 | 6.950 | 6.950 | 6,112,910 |
| 2024-11-13 | 7.210 | 7.220 | 7.000 | 7.100 | 7.100 | 8,643,031 |
| 2024-11-12 | 7.160 | 7.260 | 7.100 | 7.160 | 7.160 | 9,149,200 |
| 2024-11-11 | 7.120 | 7.170 | 7.070 | 7.160 | 7.160 | 7,848,841 |
| 2024-11-08 | 7.330 | 7.360 | 7.130 | 7.170 | 7.170 | 15,478,967 |
| 2024-11-07 | 6.990 | 7.400 | 6.960 | 7.380 | 7.380 | 23,277,565 |
| 2024-11-06 | 6.940 | 7.070 | 6.860 | 6.990 | 6.990 | 11,701,020 |
| 2024-11-05 | 6.870 | 6.930 | 6.850 | 6.930 | 6.930 | 10,116,700 |
| 2024-11-04 | 6.790 | 6.870 | 6.730 | 6.870 | 6.870 | 7,127,964 |
| 2024-11-01 | 6.830 | 6.900 | 6.710 | 6.770 | 6.770 | 9,170,233 |
| 2024-10-31 | 6.790 | 6.880 | 6.760 | 6.840 | 6.840 | 7,777,279 |
| 2024-10-30 | 6.800 | 6.900 | 6.710 | 6.830 | 6.830 | 7,441,990 |
| 2024-10-29 | 6.910 | 7.000 | 6.780 | 6.810 | 6.810 | 11,067,050 |
| 2024-10-28 | 6.750 | 6.890 | 6.750 | 6.890 | 6.890 | 10,099,650 |
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.