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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.100	9.200	9.020	9.020	8.093	3,558,737
2024-07-22	9.180	9.190	9.070	9.110	8.174	2,678,428
2024-07-19	9.120	9.220	9.060	9.160	8.219	3,997,378
2024-07-18	9.070	9.260	8.900	9.190	8.246	8,213,770
2024-07-17	9.520	9.660	9.310	9.390	8.425	9,694,538
2024-07-16	9.330	9.680	9.320	9.540	8.560	8,258,954
2024-07-15	9.270	9.490	9.170	9.440	8.470	7,565,364
2024-07-12	9.260	9.280	9.150	9.260	8.309	4,690,694
2024-07-11	9.110	9.200	9.090	9.190	8.246	4,285,234
2024-07-10	9.080	9.150	8.970	8.980	8.057	2,845,746
2024-07-09	9.000	9.150	8.820	9.100	8.165	4,639,532
2024-07-08	9.370	9.380	8.980	8.990	8.066	5,482,066
2024-07-05	9.320	9.320	9.320	9.320	8.363	0
2024-07-04	9.550	9.570	9.320	9.320	8.363	5,253,016
2024-07-03	9.650	9.680	9.500	9.520	8.542	5,348,209
2024-07-02	9.630	9.780	9.570	9.730	8.730	6,660,667
2024-07-01	9.550	9.650	9.490	9.630	8.641	3,933,454
2024-06-28	9.500	9.660	9.430	9.560	8.578	5,071,689
2024-06-27	9.650	9.690	9.450	9.490	8.515	4,344,149
2024-06-26	9.460	9.660	9.340	9.650	8.659	4,670,828
2024-06-25	9.490	9.580	9.450	9.520	8.542	3,597,629
2024-06-24	9.820	9.830	9.480	9.480	8.506	7,807,787
2024-06-21	10.070	10.080	9.820	9.850	8.838	7,480,519
2024-06-20	10.320	10.420	10.090	10.110	9.071	8,486,589
2024-06-19	10.480	10.530	10.330	10.330	9.269	6,645,355
2024-06-18	10.280	10.500	10.280	10.480	9.403	9,240,379
2024-06-17	10.420	10.480	10.260	10.280	9.224	9,171,737
2024-06-14	10.410	10.540	10.210	10.500	9.421	15,270,644
2024-06-13	10.490	10.680	10.440	10.630	9.280	12,642,584
2024-06-12	10.330	10.600	10.300	10.520	9.184	13,722,799
2024-06-11	10.830	10.830	10.280	10.390	9.071	21,819,290
2024-06-07	10.470	10.930	10.420	10.840	9.464	19,488,942
2024-06-06	10.620	10.950	10.600	10.660	9.307	23,736,891
2024-06-05	10.740	10.950	10.580	10.630	9.280	21,525,335
2024-06-04	10.420	10.670	10.240	10.650	9.298	14,914,303
2024-06-03	10.570	10.900	10.460	10.630	9.280	19,217,806
2024-05-31	10.370	10.520	10.340	10.450	9.123	8,700,582
2024-05-30	10.600	10.610	10.300	10.330	9.019	12,954,903
2024-05-29	10.830	10.840	10.610	10.650	9.298	12,263,177
2024-05-28	10.770	11.180	10.660	10.840	9.464	20,527,463
2024-05-27	10.500	10.880	10.480	10.870	9.490	20,645,135
2024-05-24	10.400	10.590	10.360	10.420	9.097	7,312,282
2024-05-23	10.630	10.780	10.500	10.520	9.184	10,940,000
2024-05-22	10.690	10.780	10.600	10.630	9.280	8,291,052
2024-05-21	10.900	10.900	10.680	10.760	9.394	9,507,425
2024-05-20	10.550	10.870	10.530	10.870	9.490	15,994,922
2024-05-17	10.500	10.610	10.470	10.560	9.219	10,357,700
2024-05-16	10.780	10.840	10.580	10.580	9.237	12,064,896
2024-05-15	10.780	10.930	10.660	10.690	9.333	14,191,033
2024-05-14	11.130	11.170	10.850	10.890	9.507	24,581,471
2024-05-13	10.910	11.350	10.750	11.260	9.830	37,842,798
2024-05-10	10.890	11.030	10.760	10.930	9.542	23,262,800
2024-05-09	10.340	10.960	10.340	10.890	9.507	35,083,676
2024-05-08	10.440	10.460	10.260	10.320	9.010	10,112,293
2024-05-07	10.430	10.470	10.310	10.450	9.123	10,644,356
2024-05-06	10.220	10.440	10.220	10.430	9.106	16,893,533
2024-04-30	10.500	10.540	10.110	10.130	8.844	22,434,957
2024-04-29	10.510	10.680	10.430	10.570	9.228	17,853,977
2024-04-26	10.490	10.740	10.390	10.610	9.263	19,961,859
2024-04-25	10.480	10.650	10.410	10.640	9.289	17,241,638

← NewerPage 10 of 12 · 693 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.