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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	12.080	12.390	11.910	12.320	11.464	22,379,178
2025-10-17	12.190	12.320	12.050	12.080	11.241	19,862,309
2025-10-16	11.880	12.400	11.850	12.300	11.445	32,226,916
2025-10-15	11.950	11.950	11.720	11.890	11.064	15,746,905
2025-10-14	11.520	12.000	11.520	11.830	11.008	17,638,600
2025-10-13	11.410	11.530	11.360	11.490	10.692	9,492,900
2025-10-10	11.450	11.610	11.400	11.560	10.757	8,027,189
2025-10-09	11.480	11.490	11.400	11.460	10.664	5,821,342
2025-09-30	11.550	11.560	11.450	11.470	10.673	4,340,262
2025-09-29	11.550	11.580	11.360	11.520	10.719	6,363,130
2025-09-26	11.490	11.630	11.480	11.530	10.729	4,556,421
2025-09-25	11.720	11.720	11.520	11.570	10.766	7,063,865
2025-09-24	11.550	11.780	11.520	11.710	10.896	7,427,300
2025-09-23	11.600	11.760	11.470	11.650	10.840	10,715,000
2025-09-22	11.740	11.760	11.530	11.570	10.766	6,080,429
2025-09-19	11.590	11.830	11.580	11.740	10.924	7,407,091
2025-09-18	11.830	11.870	11.530	11.590	10.785	10,514,700
2025-09-17	12.010	12.010	11.840	11.860	11.036	6,745,692
2025-09-16	11.850	11.960	11.830	11.950	11.120	5,435,674
2025-09-15	11.960	11.970	11.830	11.850	11.027	7,669,403
2025-09-12	11.960	12.040	11.880	11.900	11.073	6,316,736
2025-09-11	11.930	11.960	11.750	11.950	11.120	7,107,404
2025-09-10	11.900	11.980	11.860	11.940	11.110	6,902,100
2025-09-09	12.130	12.140	11.880	11.900	11.073	9,105,800
2025-09-08	11.850	12.300	11.810	12.130	11.287	16,290,576
2025-09-05	11.830	11.860	11.680	11.850	11.027	7,312,400
2025-09-04	11.760	11.890	11.690	11.810	10.989	8,423,143
2025-09-03	12.060	12.080	11.760	11.780	10.961	8,348,400
2025-09-02	12.190	12.250	11.940	12.060	11.222	11,631,402
2025-09-01	12.220	12.350	12.130	12.160	11.315	11,729,907
2025-08-29	12.450	12.460	12.150	12.170	11.324	16,724,086
2025-08-28	12.240	12.490	12.150	12.470	11.603	13,192,002
2025-08-27	12.490	12.530	12.240	12.250	11.399	11,388,027
2025-08-26	12.390	12.560	12.320	12.510	11.641	9,972,480
2025-08-25	12.320	12.450	12.290	12.390	11.529	11,976,443
2025-08-22	12.250	12.310	12.210	12.290	11.436	6,899,720
2025-08-21	12.330	12.350	12.250	12.300	11.445	7,475,523
2025-08-20	12.220	12.290	12.160	12.290	11.436	6,650,900
2025-08-19	12.350	12.380	12.220	12.220	11.371	8,403,832
2025-08-18	12.330	12.400	12.280	12.350	11.492	10,002,728
2025-08-15	12.200	12.350	12.200	12.330	11.473	6,593,142
2025-08-14	12.480	12.500	12.250	12.280	11.427	10,373,592
2025-08-13	12.490	12.550	12.320	12.430	11.566	12,502,401
2025-08-12	12.360	12.660	12.320	12.500	11.631	19,062,200
2025-08-11	12.200	12.320	12.140	12.310	11.455	9,134,526
2025-08-08	12.080	12.220	12.070	12.180	11.334	7,343,447
2025-08-07	12.160	12.160	12.070	12.110	11.268	6,388,408
2025-08-06	12.080	12.140	12.010	12.130	11.287	7,493,959
2025-08-05	12.080	12.140	12.050	12.100	11.259	5,690,400
2025-08-04	11.900	12.100	11.810	12.080	11.241	7,282,276
2025-08-01	11.960	12.030	11.880	11.960	11.129	8,805,507
2025-07-31	12.150	12.170	11.870	11.900	11.073	12,482,809
2025-07-30	12.150	12.270	12.100	12.170	11.324	9,909,314
2025-07-29	12.170	12.190	12.030	12.140	11.296	8,168,535
2025-07-28	12.180	12.220	12.120	12.160	11.315	9,771,530
2025-07-25	12.360	12.390	12.180	12.180	11.334	16,193,015
2025-07-24	12.440	12.440	12.270	12.370	11.510	13,181,122
2025-07-23	12.190	12.560	12.110	12.320	11.464	23,467,477
2025-07-22	12.150	12.220	12.020	12.200	11.352	16,716,730
2025-07-21	12.200	12.250	12.100	12.180	11.334	15,622,964

← NewerPage 5 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.