Jinling Hotel Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.610	6.680	6.520	6.580	6.580	5,080,000
2026-10-16	6.720	6.790	6.600	6.650	6.650	5,110,425
2026-10-15	6.700	6.730	6.600	6.640	6.640	4,989,200
2026-10-14	6.820	6.950	6.730	6.740	6.740	4,969,800
2026-10-13	6.680	6.840	6.590	6.820	6.820	5,611,900
2026-10-12	6.810	6.880	6.700	6.720	6.720	4,041,501
2026-10-09	6.700	6.840	6.660	6.810	6.810	5,227,891
2026-10-08	6.770	6.810	6.670	6.730	6.730	4,765,597
2026-09-30	6.810	6.830	6.730	6.780	6.780	3,990,107
2026-09-29	6.760	6.830	6.750	6.800	6.800	3,757,400
2026-09-28	6.810	6.870	6.710	6.770	6.770	5,683,774
2026-09-24	6.760	6.830	6.700	6.800	6.800	5,431,100
2026-09-23	6.810	6.870	6.700	6.780	6.780	5,450,430
2026-09-22	6.920	6.930	6.760	6.810	6.810	5,962,000
2026-09-21	6.750	6.920	6.720	6.910	6.910	6,514,030
2026-09-18	6.750	6.880	6.730	6.760	6.760	7,558,391
2026-09-17	6.720	6.770	6.620	6.750	6.750	5,581,530
2026-09-16	6.750	6.780	6.600	6.720	6.720	5,099,630
2026-09-15	6.980	6.980	6.740	6.760	6.760	6,879,410
2026-09-14	7.020	7.190	6.910	6.990	6.990	6,776,930
2026-09-11	7.210	7.210	6.940	7.000	7.000	9,632,030
2026-09-10	7.270	7.370	7.190	7.240	7.240	9,121,730
2026-09-09	7.260	7.310	7.080	7.280	7.280	9,152,100
2026-09-08	7.240	7.300	7.190	7.250	7.250	8,730,891
2026-09-07	7.050	7.280	7.050	7.240	7.240	10,517,800
2026-09-04	7.000	7.230	6.940	7.100	7.100	8,999,040
2026-09-03	7.200	7.300	6.990	7.010	7.010	8,859,400
2026-09-02	7.080	7.170	6.980	7.150	7.150	8,228,643
2026-09-01	6.940	7.140	6.940	7.110	7.110	8,341,800
2026-08-31	6.980	7.040	6.950	6.960	6.960	6,625,550
2026-08-28	6.860	7.030	6.860	6.990	6.990	7,030,380
2026-08-27	6.920	6.930	6.840	6.880	6.880	5,579,500
2026-08-26	6.870	6.990	6.830	6.960	6.960	7,109,420
2026-08-25	6.670	6.930	6.670	6.890	6.890	9,216,735
2026-08-24	6.690	6.760	6.660	6.700	6.700	4,007,652
2026-08-21	6.740	6.770	6.620	6.710	6.710	5,651,027
2026-08-20	6.680	6.780	6.640	6.780	6.780	5,493,972
2026-08-19	6.700	6.750	6.610	6.630	6.630	3,930,600
2026-08-18	6.740	6.780	6.690	6.760	6.760	5,585,380
2026-08-17	6.670	6.740	6.570	6.700	6.700	4,718,470
2026-08-14	6.730	6.800	6.660	6.690	6.690	8,222,899
2026-08-13	6.720	6.770	6.680	6.680	6.680	4,675,199
2026-08-12	6.700	6.780	6.680	6.740	6.740	5,790,603
2026-08-11	6.690	6.740	6.650	6.700	6.700	4,970,513
2026-08-10	6.500	6.740	6.500	6.720	6.720	7,823,150
2026-08-07	6.570	6.570	6.420	6.530	6.530	4,887,910
2026-08-06	6.550	6.580	6.470	6.560	6.560	4,770,028
2026-08-05	6.590	6.610	6.500	6.550	6.550	5,132,280
2026-08-04	6.660	6.710	6.570	6.580	6.580	5,831,799
2026-08-03	6.570	6.680	6.560	6.670	6.670	5,766,690
2026-07-31	6.480	6.660	6.450	6.620	6.620	8,877,752
2026-07-30	6.660	6.790	6.590	6.620	6.620	12,876,640
2026-07-29	6.510	6.760	6.470	6.590	6.590	10,942,210
2026-07-28	6.330	6.500	6.320	6.480	6.480	6,891,139
2026-07-27	6.200	6.430	6.200	6.390	6.390	6,554,630
2026-07-24	6.300	6.340	6.180	6.190	6.190	3,721,890
2026-07-23	6.170	6.330	6.150	6.310	6.310	4,282,500
2026-07-22	6.200	6.260	6.130	6.180	6.180	4,120,000
2026-07-21	6.290	6.340	6.140	6.200	6.200	6,262,190
2026-07-20	6.410	6.490	6.240	6.310	6.310	6,385,701

Page 1 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.