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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10.700	10.750	10.510	10.580	10.580	5,233,500
2026-07-15	10.400	10.700	10.380	10.650	10.650	5,030,502
2026-07-14	10.300	10.500	10.150	10.460	10.460	5,994,084
2026-07-13	10.190	10.340	10.140	10.220	10.220	5,149,039
2026-07-10	10.250	10.300	10.140	10.250	10.250	3,372,700
2026-07-09	10.460	10.510	10.210	10.240	10.240	4,440,878
2026-07-08	10.470	10.580	10.360	10.460	10.460	3,699,098
2026-07-07	10.720	10.750	10.340	10.480	10.480	5,298,278
2026-07-06	10.320	10.770	10.270	10.700	10.700	7,636,889
2026-07-03	10.250	10.380	10.190	10.310	10.310	3,677,313
2026-07-02	9.980	10.250	9.980	10.180	10.180	5,078,123
2026-07-01	9.870	10.080	9.830	10.000	10.000	4,395,700
2026-06-30	10.190	10.220	9.870	9.940	9.940	5,078,724
2026-06-29	10.040	10.240	9.680	10.200	10.200	6,223,775
2026-06-26	10.190	10.200	9.960	9.960	9.960	5,154,509
2026-06-25	10.750	10.760	10.170	10.180	10.180	8,295,386
2026-06-24	11.450	11.630	11.300	11.380	10.768	9,824,100
2026-06-23	11.260	11.440	11.220	11.380	10.768	5,009,204
2026-06-22	11.220	11.310	10.970	11.290	10.683	5,582,618
2026-06-18	11.360	11.460	11.230	11.260	10.655	4,509,764
2026-06-17	11.380	11.500	11.310	11.390	10.778	5,409,137
2026-06-16	11.450	11.450	11.170	11.330	10.721	8,904,237
2026-06-15	11.190	11.650	11.190	11.560	10.938	14,018,943
2026-06-12	10.710	11.090	10.710	11.050	10.456	10,038,181
2026-06-11	10.730	10.770	10.620	10.700	10.125	5,273,500
2026-06-10	10.700	10.800	10.660	10.750	10.172	5,972,583
2026-06-09	10.850	10.880	10.660	10.730	10.153	5,877,236
2026-06-08	11.060	11.120	10.680	10.790	10.210	8,337,100
2026-06-05	11.090	11.310	11.080	11.130	10.531	5,289,300
2026-06-04	11.300	11.370	11.040	11.080	10.484	5,301,372
2026-06-03	11.460	11.510	11.260	11.310	10.702	5,730,100
2026-06-02	11.560	11.660	11.450	11.510	10.891	5,500,083
2026-06-01	11.350	11.640	11.340	11.600	10.976	6,169,200
2026-05-29	11.370	11.480	11.320	11.390	10.778	5,439,925
2026-05-28	11.450	11.580	11.200	11.340	10.730	6,258,800
2026-05-27	11.690	11.760	11.460	11.490	10.872	6,780,200
2026-05-26	11.790	11.920	11.640	11.770	11.137	6,727,863
2026-05-25	11.690	11.970	11.610	11.870	11.232	9,432,343
2026-05-22	11.690	11.840	11.530	11.690	11.061	6,420,443
2026-05-21	11.760	12.100	11.640	11.650	11.024	9,759,513
2026-05-20	11.700	11.790	11.610	11.750	11.118	6,012,413
2026-05-19	11.790	11.890	11.680	11.760	11.128	7,380,259
2026-05-18	11.900	11.940	11.710	11.780	11.147	7,575,700
2026-05-15	12.330	12.330	11.860	11.900	11.260	11,627,071
2026-05-14	12.290	12.480	12.200	12.350	11.686	11,235,200
2026-05-13	12.240	12.330	12.180	12.250	11.591	6,425,091
2026-05-12	12.340	12.400	12.210	12.230	11.572	7,182,800
2026-05-11	12.460	12.520	12.200	12.330	11.667	11,339,807
2026-05-08	12.210	12.570	12.210	12.500	11.828	10,333,558
2026-05-07	12.340	12.380	12.160	12.270	11.610	8,036,600
2026-05-06	12.190	12.390	12.150	12.270	11.610	11,169,076
2026-04-30	12.390	12.440	11.930	12.110	11.459	13,734,905
2026-04-29	12.370	12.540	12.310	12.510	11.837	8,747,831
2026-04-28	12.460	12.570	12.240	12.350	11.686	7,773,000
2026-04-27	12.560	12.710	12.410	12.410	11.743	7,807,600
2026-04-24	12.850	12.870	12.400	12.560	11.885	12,305,279
2026-04-23	13.010	13.050	12.860	12.910	12.216	7,792,600
2026-04-22	13.130	13.250	13.000	13.070	12.367	8,404,735
2026-04-21	12.970	13.150	12.860	13.140	12.433	10,262,600
2026-04-20	12.710	13.110	12.660	12.980	12.282	13,543,022

← NewerPage 2 of 2 · 120 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.