Shanghai Jinjiang Shipping (Group) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10.380 | 10.510 | 10.270 | 10.510 | 9.176 | 14,486,495 |
| 2024-04-23 | 10.660 | 10.720 | 10.320 | 10.390 | 9.071 | 21,220,750 |
| 2024-04-22 | 11.050 | 11.050 | 10.600 | 10.630 | 9.280 | 33,241,884 |
| 2024-04-19 | 11.150 | 11.800 | 11.150 | 11.370 | 9.926 | 50,189,976 |
| 2024-04-18 | 10.820 | 11.480 | 10.640 | 11.400 | 9.953 | 43,279,248 |
| 2024-04-17 | 10.550 | 10.970 | 10.550 | 10.970 | 9.577 | 29,499,752 |
| 2024-04-16 | 11.080 | 11.300 | 10.230 | 10.370 | 9.053 | 31,427,701 |
| 2024-04-15 | 10.990 | 11.560 | 10.500 | 11.270 | 9.839 | 42,011,461 |
| 2024-04-12 | 10.710 | 11.380 | 10.710 | 10.980 | 9.586 | 44,478,649 |
| 2024-04-11 | 10.330 | 11.480 | 10.200 | 10.950 | 9.560 | 43,842,120 |
| 2024-04-10 | 10.200 | 10.550 | 10.170 | 10.450 | 9.123 | 26,485,136 |
| 2024-04-09 | 10.160 | 10.270 | 10.120 | 10.250 | 8.949 | 13,929,367 |
| 2024-04-08 | 10.140 | 10.390 | 10.100 | 10.170 | 8.879 | 24,553,840 |
| 2024-04-03 | 10.260 | 10.870 | 9.950 | 10.520 | 9.184 | 41,500,276 |
| 2024-04-02 | 9.840 | 9.910 | 9.730 | 9.880 | 8.626 | 8,260,203 |
| 2024-04-01 | 9.700 | 9.830 | 9.700 | 9.820 | 8.573 | 6,383,728 |
| 2024-03-29 | 9.640 | 9.650 | 9.510 | 9.650 | 8.425 | 3,961,689 |
| 2024-03-28 | 9.420 | 9.730 | 9.420 | 9.650 | 8.425 | 7,484,616 |
| 2024-03-27 | 9.890 | 9.960 | 9.460 | 9.480 | 8.276 | 10,516,300 |
| 2024-03-26 | 9.880 | 9.950 | 9.720 | 9.930 | 8.669 | 8,888,372 |
| 2024-03-25 | 9.980 | 10.100 | 9.870 | 9.890 | 8.634 | 10,162,175 |
| 2024-03-22 | 10.280 | 10.290 | 9.980 | 10.000 | 8.730 | 14,333,222 |
| 2024-03-21 | 10.290 | 10.430 | 10.220 | 10.330 | 9.019 | 12,004,584 |
| 2024-03-20 | 10.210 | 10.380 | 10.200 | 10.300 | 8.992 | 9,046,159 |
| 2024-03-19 | 10.350 | 10.360 | 10.180 | 10.200 | 8.905 | 10,312,595 |
| 2024-03-18 | 10.110 | 10.300 | 10.100 | 10.300 | 8.992 | 16,194,698 |
| 2024-03-15 | 10.060 | 10.100 | 9.980 | 10.100 | 8.818 | 12,330,023 |
| 2024-03-14 | 10.100 | 10.300 | 10.050 | 10.120 | 8.835 | 16,204,722 |
| 2024-03-13 | 10.210 | 10.230 | 10.050 | 10.120 | 8.835 | 10,218,613 |
| 2024-03-12 | 10.130 | 10.290 | 10.050 | 10.230 | 8.931 | 12,494,516 |
| 2024-03-11 | 10.020 | 10.120 | 9.980 | 10.120 | 8.835 | 7,833,736 |
| 2024-03-08 | 10.020 | 10.070 | 9.910 | 10.010 | 8.739 | 6,178,955 |
| 2024-03-07 | 10.170 | 10.190 | 9.990 | 10.020 | 8.748 | 9,705,100 |
| 2024-03-06 | 9.980 | 10.190 | 9.970 | 10.120 | 8.835 | 7,408,470 |
| 2024-03-05 | 10.190 | 10.210 | 9.970 | 10.010 | 8.739 | 8,252,806 |
| 2024-03-04 | 10.250 | 10.310 | 10.010 | 10.170 | 8.879 | 8,331,974 |
| 2024-03-01 | 10.330 | 10.380 | 10.160 | 10.230 | 8.931 | 9,751,144 |
| 2024-02-29 | 10.010 | 10.370 | 9.970 | 10.330 | 9.019 | 14,444,872 |
| 2024-02-28 | 10.620 | 10.800 | 10.020 | 10.020 | 8.748 | 21,367,351 |
| 2024-02-27 | 10.300 | 10.630 | 10.260 | 10.630 | 9.280 | 13,085,987 |
| 2024-02-26 | 10.470 | 10.570 | 10.340 | 10.420 | 9.097 | 14,495,273 |
| 2024-02-23 | 10.220 | 10.360 | 10.130 | 10.340 | 9.027 | 15,624,012 |
| 2024-02-22 | 10.110 | 10.260 | 10.050 | 10.250 | 8.949 | 13,759,369 |
| 2024-02-21 | 9.950 | 10.350 | 9.890 | 10.170 | 8.879 | 18,761,864 |
| 2024-02-20 | 9.920 | 10.070 | 9.720 | 10.070 | 8.792 | 16,154,500 |
| 2024-02-19 | 9.900 | 10.030 | 9.790 | 9.990 | 8.722 | 21,286,539 |
| 2024-02-08 | 9.610 | 9.790 | 8.840 | 9.790 | 8.547 | 29,374,520 |
| 2024-02-07 | 9.580 | 10.060 | 9.400 | 9.520 | 8.311 | 22,719,202 |
| 2024-02-06 | 8.890 | 9.780 | 8.700 | 9.590 | 8.372 | 21,842,581 |
| 2024-02-05 | 10.170 | 10.190 | 9.150 | 9.150 | 7.988 | 23,790,017 |
| 2024-02-02 | 10.660 | 10.830 | 9.840 | 10.170 | 8.879 | 25,213,027 |
| 2024-02-01 | 10.740 | 11.300 | 10.560 | 10.810 | 9.438 | 22,778,043 |
| 2024-01-31 | 10.850 | 11.960 | 10.760 | 10.810 | 9.438 | 31,888,756 |
| 2024-01-30 | 11.220 | 11.660 | 11.000 | 11.020 | 9.621 | 32,995,661 |
| 2024-01-29 | 12.860 | 12.900 | 11.800 | 11.800 | 10.302 | 49,476,876 |
| 2024-01-26 | 11.600 | 12.600 | 11.530 | 12.140 | 10.599 | 48,173,761 |
| 2024-01-25 | 11.110 | 11.850 | 10.980 | 11.690 | 10.206 | 39,587,896 |
| 2024-01-24 | 10.680 | 11.550 | 10.610 | 11.260 | 9.830 | 38,923,439 |
| 2024-01-23 | 10.080 | 10.550 | 10.050 | 10.500 | 9.167 | 16,465,518 |
| 2024-01-22 | 10.710 | 10.800 | 10.020 | 10.170 | 8.879 | 21,770,801 |
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.