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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	11.540	11.710	11.400	11.510	10.891	9,907,559
2026-01-13	11.520	11.670	11.490	11.590	10.967	9,816,134
2026-01-12	11.430	11.530	11.380	11.530	10.910	7,607,187
2026-01-09	11.400	11.470	11.340	11.430	10.815	5,209,116
2026-01-08	11.420	11.480	11.360	11.370	10.759	6,219,967
2026-01-07	11.450	11.520	11.390	11.410	10.796	7,182,514
2026-01-06	11.160	11.430	11.160	11.430	10.815	10,885,611
2026-01-05	11.170	11.210	11.100	11.170	10.569	7,738,142
2025-12-31	11.160	11.230	11.140	11.160	10.560	3,849,796
2025-12-30	11.190	11.270	11.120	11.180	10.579	5,729,547
2025-12-29	11.480	11.490	11.200	11.210	10.607	7,954,928
2025-12-26	11.560	11.560	11.430	11.450	10.834	5,478,604
2025-12-25	11.490	11.630	11.490	11.530	10.910	5,728,319
2025-12-24	11.470	11.530	11.450	11.490	10.872	5,167,600
2025-12-23	11.590	11.670	11.460	11.510	10.891	6,156,818
2025-12-22	11.580	11.670	11.480	11.590	10.967	6,921,542
2025-12-19	11.320	11.580	11.300	11.580	10.957	8,864,534
2025-12-18	11.270	11.460	11.240	11.320	10.711	8,109,352
2025-12-17	11.260	11.340	11.220	11.320	10.711	5,284,585
2025-12-16	11.350	11.380	11.240	11.300	10.692	4,795,600
2025-12-15	11.210	11.390	11.190	11.360	10.749	5,431,200
2025-12-12	11.370	11.420	11.220	11.230	10.626	7,447,700
2025-12-11	11.340	11.390	11.240	11.370	10.759	7,045,820
2025-12-10	11.210	11.400	11.200	11.360	10.749	5,349,855
2025-12-09	11.320	11.380	11.240	11.250	10.645	4,406,500
2025-12-08	11.360	11.390	11.270	11.340	10.730	6,269,347
2025-12-05	11.290	11.360	11.230	11.350	10.740	4,921,200
2025-12-04	11.350	11.470	11.290	11.340	10.730	5,258,200
2025-12-03	11.260	11.340	11.230	11.330	10.721	4,091,900
2025-12-02	11.320	11.330	11.220	11.260	10.655	4,317,515
2025-12-01	11.240	11.360	11.200	11.340	10.730	7,817,961
2025-11-28	11.140	11.210	11.090	11.210	10.607	4,427,303
2025-11-27	11.130	11.200	11.080	11.130	10.531	4,034,874
2025-11-26	11.190	11.250	11.120	11.140	10.541	5,771,474
2025-11-25	11.120	11.270	11.060	11.180	10.579	6,785,454
2025-11-24	11.130	11.210	11.030	11.110	10.513	8,353,500
2025-11-21	11.430	11.470	11.070	11.090	10.494	10,599,301
2025-11-20	11.530	11.620	11.450	11.460	10.844	6,143,573
2025-11-19	11.660	11.680	11.470	11.530	10.910	8,996,100
2025-11-18	11.910	11.940	11.570	11.630	11.005	10,180,600
2025-11-17	12.310	12.360	12.040	12.040	11.203	14,929,847
2025-11-14	12.440	12.570	12.410	12.420	11.557	10,463,391
2025-11-13	12.520	12.590	12.450	12.470	11.603	8,408,456
2025-11-12	12.590	12.660	12.490	12.540	11.669	7,324,535
2025-11-11	12.620	12.650	12.540	12.550	11.678	7,814,158
2025-11-10	12.710	12.750	12.620	12.640	11.762	9,487,635
2025-11-07	12.670	12.840	12.630	12.700	11.817	10,392,640
2025-11-06	12.750	12.870	12.650	12.710	11.827	15,573,568
2025-11-05	12.800	12.880	12.690	12.770	11.883	16,281,379
2025-11-04	12.640	12.940	12.530	12.790	11.901	19,948,728
2025-11-03	12.560	12.680	12.380	12.580	11.706	14,528,451
2025-10-31	12.560	12.800	12.550	12.600	11.724	19,628,487
2025-10-30	12.370	12.580	12.350	12.430	11.566	14,687,595
2025-10-29	12.400	12.450	12.200	12.370	11.510	12,505,941
2025-10-28	12.460	12.550	12.360	12.430	11.566	13,616,041
2025-10-27	12.250	12.500	12.200	12.390	11.529	14,380,751
2025-10-24	12.280	12.370	12.160	12.200	11.352	9,554,400
2025-10-23	12.220	12.390	12.170	12.290	11.436	12,242,500
2025-10-22	12.310	12.420	12.160	12.180	11.334	15,013,694
2025-10-21	12.330	12.500	12.130	12.400	11.538	21,662,057

← NewerPage 4 of 5 · 241 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.