Jinling Hotel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	6.680	6.740	6.660	6.740	6.740	7,000,893
2024-10-24	6.680	6.740	6.640	6.660	6.660	5,053,890
2024-10-23	6.700	6.740	6.670	6.690	6.690	6,457,220
2024-10-22	6.690	6.740	6.640	6.710	6.710	7,229,004
2024-10-21	6.590	6.740	6.560	6.690	6.690	10,089,900
2024-10-18	6.500	6.640	6.460	6.580	6.580	8,395,291
2024-10-17	6.530	6.610	6.500	6.500	6.500	5,686,110
2024-10-16	6.440	6.590	6.410	6.530	6.530	5,330,790
2024-10-15	6.560	6.600	6.490	6.490	6.490	5,531,730
2024-10-14	6.540	6.620	6.460	6.590	6.590	6,671,613
2024-10-11	6.700	6.710	6.490	6.530	6.530	8,698,191
2024-10-10	6.670	6.860	6.550	6.710	6.710	10,493,711
2024-10-09	7.200	7.200	6.590	6.590	6.590	17,070,930
2024-10-08	8.000	8.020	7.080	7.320	7.320	29,121,611
2024-09-30	7.110	7.350	6.790	7.340	7.340	28,702,686
2024-09-27	6.700	6.790	6.570	6.780	6.780	11,698,870
2024-09-26	6.390	6.730	6.370	6.670	6.670	13,006,400
2024-09-25	6.360	6.490	6.320	6.360	6.360	7,998,731
2024-09-24	6.210	6.350	6.190	6.340	6.340	5,821,628
2024-09-23	6.210	6.210	6.150	6.180	6.180	1,723,700
2024-09-20	6.210	6.240	6.160	6.200	6.200	2,125,050
2024-09-19	6.050	6.210	6.010	6.190	6.190	4,096,600
2024-09-18	6.080	6.080	5.900	6.030	6.030	4,117,710
2024-09-13	6.130	6.160	6.080	6.130	6.130	3,102,200
2024-09-12	6.130	6.180	6.100	6.130	6.130	2,465,371
2024-09-11	6.220	6.220	6.100	6.120	6.120	3,640,750
2024-09-10	6.340	6.360	6.150	6.240	6.240	5,288,436
2024-09-09	6.260	6.430	6.210	6.340	6.340	4,955,480
2024-09-06	6.230	6.340	6.220	6.270	6.270	2,612,600
2024-09-05	6.160	6.290	6.160	6.270	6.270	2,974,913
2024-09-04	6.220	6.260	6.150	6.160	6.160	2,813,400
2024-09-03	6.230	6.270	6.190	6.220	6.220	2,876,910
2024-09-02	6.300	6.360	6.220	6.230	6.230	3,854,320
2024-08-30	6.180	6.380	6.150	6.300	6.300	4,438,017
2024-08-29	6.220	6.240	6.130	6.190	6.190	2,789,080
2024-08-28	6.190	6.310	6.170	6.240	6.240	2,545,160
2024-08-27	6.200	6.240	6.150	6.190	6.190	1,964,201
2024-08-26	6.110	6.220	6.080	6.200	6.200	2,102,830
2024-08-23	6.150	6.200	6.070	6.130	6.130	3,897,370
2024-08-22	6.230	6.260	6.160	6.160	6.160	2,618,060
2024-08-21	6.210	6.260	6.200	6.230	6.230	1,713,700
2024-08-20	6.250	6.290	6.160	6.210	6.210	2,649,800
2024-08-19	6.230	6.300	6.200	6.270	6.270	2,183,490
2024-08-16	6.260	6.310	6.230	6.280	6.280	2,687,090
2024-08-15	6.190	6.300	6.160	6.270	6.270	3,141,702
2024-08-14	6.260	6.290	6.180	6.210	6.210	2,682,900
2024-08-13	6.310	6.340	6.180	6.260	6.260	3,108,110
2024-08-12	6.480	6.550	6.290	6.340	6.340	3,986,100
2024-08-09	6.550	6.590	6.460	6.470	6.470	3,717,160
2024-08-08	6.460	6.600	6.460	6.540	6.540	4,214,061
2024-08-07	6.620	6.630	6.480	6.520	6.520	5,939,330
2024-08-06	6.430	6.680	6.430	6.660	6.660	9,113,500
2024-08-05	6.550	6.600	6.410	6.410	6.410	6,887,600
2024-08-02	6.310	6.460	6.300	6.390	6.390	4,995,420
2024-08-01	6.320	6.390	6.300	6.360	6.360	3,980,561
2024-07-31	6.200	6.370	6.190	6.360	6.360	5,526,020
2024-07-30	6.160	6.220	6.150	6.210	6.210	2,112,710
2024-07-29	6.170	6.220	6.120	6.160	6.160	1,873,640
2024-07-26	6.090	6.180	6.090	6.170	6.170	1,919,780
2024-07-25	6.090	6.150	6.030	6.090	6.090	2,021,010

← NewerPage 9 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.