Shanghai Jinjiang Shipping (Group) Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.560	14.160	13.430	13.680	13.680	14,291,030
2026-10-15	13.420	13.800	13.300	13.460	13.460	12,099,700
2026-10-14	13.610	13.880	13.420	13.730	13.730	11,186,000
2026-10-13	13.310	13.760	13.120	13.610	13.610	11,338,228
2026-10-12	13.370	13.890	13.330	13.390	13.390	16,872,899
2026-10-09	13.000	13.420	12.780	13.380	13.380	12,964,886
2026-10-08	12.800	13.240	12.780	13.020	13.020	13,055,295
2026-09-30	12.700	12.840	12.550	12.650	12.650	4,046,186
2026-09-29	12.740	12.820	12.580	12.620	12.620	4,472,238
2026-09-28	12.880	12.920	12.690	12.770	12.770	5,876,700
2026-09-24	12.810	12.950	12.700	12.750	12.750	4,575,516
2026-09-23	12.700	13.040	12.630	12.780	12.780	6,413,800
2026-09-22	12.920	13.040	12.520	12.750	12.750	9,540,310
2026-09-21	12.560	13.060	12.560	13.020	13.020	11,497,283
2026-09-18	12.430	12.620	12.160	12.560	12.560	12,716,624
2026-09-17	12.110	12.570	11.860	12.420	12.420	13,702,286
2026-09-16	12.180	12.200	11.950	12.090	12.090	7,881,499
2026-09-15	12.190	12.270	12.020	12.120	12.120	7,080,217
2026-09-14	12.180	12.330	11.980	12.210	12.210	13,450,753
2026-09-11	12.680	12.780	11.780	12.010	12.010	21,782,277
2026-09-10	13.220	13.280	12.720	12.770	12.770	14,814,300
2026-09-09	12.900	13.260	12.650	13.120	13.120	16,089,707
2026-09-08	13.140	13.200	12.880	12.940	12.940	7,966,900
2026-09-07	13.260	13.400	12.960	13.140	13.140	11,640,309
2026-09-04	13.050	13.370	12.890	13.230	13.230	17,102,299
2026-09-03	12.380	13.110	12.380	13.000	13.000	22,042,294
2026-09-02	12.980	13.190	12.330	12.390	12.390	19,423,266
2026-09-01	13.250	13.420	13.090	13.110	13.110	12,689,806
2026-08-31	13.130	13.380	13.020	13.250	13.250	13,384,730
2026-08-28	13.110	13.280	12.950	13.100	13.100	17,595,711
2026-08-27	12.810	13.290	12.780	13.230	13.230	20,352,162
2026-08-26	12.990	13.380	12.840	12.890	12.890	27,465,102
2026-08-25	13.110	13.480	12.640	13.030	13.030	39,561,171
2026-08-24	11.980	13.110	11.940	13.110	13.110	43,939,503
2026-08-21	11.640	12.060	11.520	11.920	11.920	15,197,258
2026-08-20	11.390	11.770	11.390	11.620	11.620	9,078,137
2026-08-19	11.410	11.580	11.290	11.480	11.480	11,276,241
2026-08-18	11.190	11.420	11.170	11.340	11.340	5,495,600
2026-08-17	11.110	11.200	11.020	11.180	11.180	3,196,600
2026-08-14	11.210	11.220	11.070	11.090	11.090	2,913,900
2026-08-13	11.280	11.290	11.160	11.190	11.190	3,429,400
2026-08-12	11.270	11.450	11.220	11.250	11.250	4,228,900
2026-08-11	11.400	11.490	11.290	11.350	11.350	4,614,500
2026-08-10	11.100	11.440	11.070	11.390	11.390	7,986,850
2026-08-07	11.170	11.220	11.050	11.100	11.100	4,499,912
2026-08-06	11.250	11.320	11.120	11.200	11.200	4,984,140
2026-08-05	11.310	11.420	11.240	11.320	11.320	5,009,927
2026-08-04	11.540	11.580	11.310	11.310	11.310	5,870,122
2026-08-03	11.490	11.600	11.400	11.530	11.530	5,681,022
2026-07-31	11.300	11.500	11.200	11.470	11.470	6,331,328
2026-07-30	11.230	11.550	11.200	11.390	11.390	10,935,068
2026-07-29	10.830	11.350	10.790	11.310	11.310	13,184,987
2026-07-28	10.710	10.850	10.570	10.830	10.830	5,826,458
2026-07-27	10.700	10.740	10.530	10.680	10.680	5,367,447
2026-07-24	10.730	10.860	10.630	10.640	10.640	4,634,302
2026-07-23	10.680	10.790	10.580	10.760	10.760	3,600,900
2026-07-22	10.640	10.720	10.500	10.710	10.710	5,204,699
2026-07-21	10.590	10.740	10.520	10.640	10.640	7,337,984
2026-07-20	10.510	10.680	10.420	10.590	10.590	6,885,731
2026-07-17	10.650	10.720	10.430	10.460	10.460	5,868,557

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.6120 CNY
2025-11-18	0.2000 CNY
2025-06-17	0.2880 CNY
2024-11-15	0.1100 CNY
2024-06-14	0.2870 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.