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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	11.960	12.300	11.870	12.180	11.334	27,167,029
2025-07-17	11.920	12.030	11.850	11.950	11.120	15,789,400
2025-07-16	11.900	12.130	11.880	11.940	11.110	24,423,428
2025-07-15	11.890	12.260	11.740	12.040	11.203	46,223,217
2025-07-14	11.410	11.530	11.400	11.500	10.701	10,665,462
2025-07-11	11.400	11.450	11.340	11.410	10.617	10,028,500
2025-07-10	11.370	11.440	11.330	11.400	10.608	7,843,000
2025-07-09	11.450	11.520	11.340	11.370	10.580	10,912,302
2025-07-08	11.410	11.560	11.370	11.490	10.692	12,209,669
2025-07-07	11.320	11.480	11.260	11.430	10.636	11,622,209
2025-07-04	11.220	11.540	11.200	11.350	10.561	17,361,600
2025-07-03	11.120	11.260	11.120	11.240	10.459	8,701,150
2025-07-02	11.280	11.300	11.160	11.170	10.394	11,662,023
2025-07-01	11.110	11.200	11.060	11.170	10.394	10,199,410
2025-06-30	11.050	11.110	10.960	11.110	10.338	9,147,228
2025-06-27	11.060	11.110	11.000	11.030	10.264	12,876,510
2025-06-26	11.180	11.180	11.060	11.100	10.329	11,999,981
2025-06-25	11.080	11.180	11.030	11.150	10.375	14,764,174
2025-06-24	11.000	11.260	11.000	11.120	10.347	30,932,004
2025-06-23	11.500	11.850	11.380	11.720	10.906	37,769,525
2025-06-20	10.850	11.150	10.850	11.050	10.282	11,662,945
2025-06-19	11.150	11.180	10.810	10.850	10.096	15,109,700
2025-06-18	11.380	11.600	11.200	11.220	10.440	12,134,500
2025-06-17	11.250	11.440	11.140	11.350	10.561	14,571,526
2025-06-16	11.590	11.670	11.450	11.530	10.461	14,008,900
2025-06-13	11.680	11.870	11.610	11.620	10.542	20,725,926
2025-06-12	11.830	11.830	11.570	11.670	10.588	20,421,039
2025-06-11	12.090	12.420	11.800	11.930	10.824	43,369,886
2025-06-10	11.580	12.480	11.520	12.370	11.223	54,976,137
2025-06-09	11.530	11.590	11.460	11.580	10.506	8,406,308
2025-06-06	11.530	11.630	11.450	11.460	10.397	10,322,457
2025-06-05	11.590	11.600	11.490	11.520	10.452	8,256,724
2025-06-04	11.560	11.610	11.420	11.600	10.524	11,542,325
2025-06-03	11.560	11.680	11.520	11.580	10.506	10,904,999
2025-05-30	11.750	11.840	11.580	11.600	10.524	13,963,987
2025-05-29	11.750	11.900	11.710	11.810	10.715	16,252,229
2025-05-28	11.890	11.930	11.700	11.730	10.642	14,360,200
2025-05-27	11.860	11.940	11.650	11.910	10.806	20,317,556
2025-05-26	11.580	11.900	11.550	11.850	10.751	22,199,965
2025-05-23	11.740	11.840	11.540	11.580	10.506	25,332,365
2025-05-22	11.730	12.130	11.680	11.970	10.860	32,547,231
2025-05-21	11.800	12.110	11.720	11.930	10.824	37,511,823
2025-05-20	12.620	12.700	11.900	11.920	10.815	58,856,497
2025-05-19	12.960	13.580	12.670	12.980	11.776	64,166,971
2025-05-16	13.450	13.800	12.890	13.020	11.813	80,916,786
2025-05-15	13.770	14.290	13.630	14.290	12.965	109,502,098
2025-05-14	11.600	12.990	11.580	12.990	11.785	79,368,897
2025-05-13	11.470	12.230	11.060	11.810	10.715	49,157,904
2025-05-12	11.190	11.230	10.940	11.120	10.089	16,362,930
2025-05-09	11.200	11.390	11.000	11.110	10.080	18,048,535
2025-05-08	11.090	11.230	10.990	11.150	10.116	16,528,300
2025-05-07	11.260	11.300	10.990	11.090	10.062	20,814,059
2025-05-06	10.510	11.340	10.480	11.190	10.152	39,200,980
2025-04-30	10.890	10.890	10.470	10.480	9.508	22,788,927
2025-04-29	10.810	10.980	10.720	10.810	9.808	18,221,800
2025-04-28	10.690	11.000	10.620	10.900	9.889	26,116,574
2025-04-25	10.430	10.850	10.390	10.710	9.717	23,974,781
2025-04-24	10.570	10.640	10.330	10.350	9.390	21,952,164
2025-04-23	10.800	10.940	10.560	10.620	9.635	30,260,320
2025-04-22	10.550	11.190	10.550	10.860	9.853	41,150,035

← NewerPage 6 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.