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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	12.770	12.800	12.630	12.700	12.017	7,867,956
2026-04-16	12.900	12.910	12.660	12.770	12.083	10,950,849
2026-04-15	12.930	12.960	12.740	12.900	12.206	8,549,530
2026-04-14	13.180	13.300	12.780	12.860	12.168	13,755,682
2026-04-13	13.100	13.230	12.880	13.130	12.424	14,065,355
2026-04-10	13.300	13.330	13.120	13.190	12.481	13,072,005
2026-04-09	13.070	13.300	13.070	13.110	12.405	14,437,380
2026-04-08	12.930	13.290	12.810	13.200	12.490	21,632,399
2026-04-07	12.990	13.130	12.900	12.980	12.282	19,415,222
2026-04-03	13.160	13.450	12.970	12.990	12.291	27,518,317
2026-04-02	12.790	13.270	12.700	13.160	12.452	54,399,975
2026-04-01	12.560	12.930	12.560	12.930	12.235	18,906,689
2026-03-31	12.040	12.100	11.660	11.750	11.118	10,813,500
2026-03-30	12.000	12.090	11.890	12.050	11.402	5,830,893
2026-03-27	12.010	12.130	11.920	12.080	11.430	7,696,500
2026-03-26	12.030	12.300	11.990	12.130	11.478	8,724,664
2026-03-25	11.950	12.100	11.780	12.010	11.364	8,706,064
2026-03-24	11.560	11.900	11.440	11.850	11.213	12,557,183
2026-03-23	11.840	11.840	11.310	11.400	10.787	14,344,721
2026-03-20	12.140	12.240	11.900	11.900	11.260	12,402,100
2026-03-19	12.290	12.340	12.020	12.070	11.421	11,674,700
2026-03-18	12.250	12.490	12.140	12.410	11.743	14,960,200
2026-03-17	12.190	12.400	12.170	12.290	11.629	15,984,675
2026-03-16	12.120	12.290	12.050	12.270	11.610	13,344,325
2026-03-13	12.050	12.260	12.010	12.080	11.430	11,659,100
2026-03-12	12.100	12.160	11.980	12.100	11.449	12,005,065
2026-03-11	12.130	12.180	11.880	12.030	11.383	13,106,123
2026-03-10	12.000	12.330	12.000	12.130	11.478	17,636,038
2026-03-09	12.360	12.670	12.010	12.090	11.440	24,296,328
2026-03-06	12.200	12.440	11.960	12.350	11.686	18,683,067
2026-03-05	12.400	12.470	12.130	12.250	11.591	32,377,995
2026-03-04	13.800	13.810	12.360	12.560	11.885	57,180,111
2026-03-03	12.480	13.730	12.480	13.730	12.992	59,837,117
2026-03-02	12.990	12.990	12.390	12.480	11.809	25,456,872
2026-02-27	12.230	12.610	12.230	12.530	11.856	15,132,888
2026-02-26	12.060	12.320	12.060	12.230	11.572	11,479,517
2026-02-25	11.970	12.200	11.910	12.070	11.421	14,087,493
2026-02-24	11.680	11.990	11.680	11.940	11.298	17,262,549
2026-02-13	12.100	12.170	11.480	11.480	10.863	18,450,880
2026-02-12	11.820	12.080	11.820	11.980	11.336	8,384,290
2026-02-11	11.820	11.900	11.790	11.840	11.203	5,683,800
2026-02-10	11.850	11.850	11.720	11.780	11.147	5,115,237
2026-02-09	11.900	11.920	11.800	11.820	11.184	5,854,957
2026-02-06	11.810	11.920	11.770	11.820	11.184	5,318,998
2026-02-05	11.840	11.930	11.750	11.860	11.222	6,188,084
2026-02-04	11.630	11.900	11.610	11.870	11.232	8,023,194
2026-02-03	11.740	11.800	11.550	11.650	11.024	7,693,794
2026-02-02	11.940	11.950	11.600	11.600	10.976	12,837,561
2026-01-30	11.870	12.020	11.810	11.990	11.345	7,000,500
2026-01-29	11.830	11.970	11.800	11.920	11.279	7,449,593
2026-01-28	11.860	11.940	11.810	11.830	11.194	5,485,700
2026-01-27	11.910	11.980	11.790	11.840	11.203	7,004,975
2026-01-26	11.940	11.970	11.700	11.930	11.288	10,289,948
2026-01-23	11.990	12.030	11.870	11.890	11.251	6,632,367
2026-01-22	11.880	11.990	11.860	11.960	11.317	5,888,781
2026-01-21	11.910	11.980	11.860	11.890	11.251	7,000,701
2026-01-20	11.850	11.960	11.790	11.950	11.307	7,615,585
2026-01-19	11.740	11.840	11.680	11.830	11.194	7,095,100
2026-01-16	11.660	11.710	11.570	11.660	11.033	6,526,818
2026-01-15	11.520	11.710	11.470	11.640	11.014	6,572,656

← NewerPage 3 of 12 · 692 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.