Shanghai Jinjiang Shipping (Group) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 11.320 | 11.320 | 10.960 | 10.960 | 9.569 | 14,283,727 |
| 2024-01-18 | 11.310 | 11.420 | 11.100 | 11.320 | 9.883 | 16,782,628 |
| 2024-01-17 | 11.680 | 11.770 | 11.370 | 11.370 | 9.926 | 16,887,110 |
| 2024-01-16 | 11.990 | 12.030 | 11.570 | 11.660 | 10.180 | 24,360,461 |
| 2024-01-15 | 12.130 | 12.130 | 12.130 | 12.130 | 10.590 | 0 |
| 2024-01-12 | 11.970 | 12.570 | 11.880 | 12.130 | 10.590 | 36,868,641 |
| 2024-01-11 | 11.630 | 11.950 | 11.550 | 11.880 | 10.372 | 17,773,001 |
| 2024-01-10 | 11.710 | 12.020 | 11.420 | 11.670 | 10.188 | 20,718,363 |
| 2024-01-09 | 11.980 | 12.050 | 11.680 | 11.780 | 10.284 | 22,580,277 |
| 2024-01-08 | 12.530 | 12.580 | 12.080 | 12.090 | 10.555 | 17,306,955 |
| 2024-01-05 | 12.700 | 12.890 | 12.500 | 12.530 | 10.939 | 26,869,001 |
| 2024-01-04 | 12.420 | 13.010 | 12.420 | 12.910 | 11.271 | 41,514,903 |
| 2024-01-03 | 12.790 | 13.040 | 12.510 | 12.550 | 10.957 | 29,788,503 |
| 2024-01-02 | 12.750 | 13.100 | 12.640 | 12.860 | 11.227 | 43,511,995 |
| 2023-12-29 | 12.350 | 12.570 | 12.310 | 12.490 | 10.904 | 23,143,739 |
| 2023-12-28 | 12.350 | 12.560 | 11.880 | 12.470 | 10.887 | 38,993,941 |
| 2023-12-27 | 12.880 | 12.980 | 12.330 | 12.490 | 10.904 | 30,898,696 |
| 2023-12-26 | 12.960 | 13.400 | 12.590 | 12.640 | 11.035 | 36,109,480 |
| 2023-12-25 | 13.400 | 13.520 | 12.660 | 12.880 | 11.245 | 48,732,173 |
| 2023-12-22 | 12.950 | 14.330 | 12.950 | 13.840 | 12.083 | 68,383,181 |
| 2023-12-21 | 13.540 | 13.690 | 12.880 | 13.150 | 11.480 | 45,644,779 |
| 2023-12-20 | 13.320 | 14.000 | 13.320 | 13.550 | 11.830 | 49,648,054 |
| 2023-12-19 | 14.030 | 14.600 | 13.340 | 14.030 | 12.249 | 93,937,598 |
| 2023-12-18 | 12.680 | 13.700 | 12.680 | 13.700 | 11.961 | 72,971,033 |
| 2023-12-15 | 12.710 | 12.750 | 12.410 | 12.450 | 10.869 | 30,501,283 |
| 2023-12-14 | 12.820 | 13.000 | 12.640 | 12.820 | 11.192 | 32,255,242 |
| 2023-12-13 | 13.020 | 13.080 | 12.700 | 12.720 | 11.105 | 37,226,758 |
| 2023-12-12 | 13.400 | 13.480 | 12.950 | 13.150 | 11.480 | 48,684,042 |
| 2023-12-11 | 13.510 | 13.980 | 13.310 | 13.360 | 11.664 | 57,350,710 |
| 2023-12-08 | 15.010 | 15.700 | 14.160 | 14.320 | 12.502 | 64,974,846 |
| 2023-12-07 | 15.200 | 15.530 | 14.510 | 14.670 | 12.807 | 71,308,429 |
| 2023-12-06 | 16.500 | 17.300 | 15.620 | 15.840 | 13.829 | 88,779,607 |
| 2023-12-05 | 16.730 | 19.580 | 16.250 | 17.840 | 15.575 | 130,416,475 |
← NewerPage 12 of 12 · 693 trading days
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.