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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	9.230	9.310	9.160	9.210	8.356	3,823,800
2025-01-15	9.230	9.280	9.180	9.210	8.356	2,630,373
2025-01-14	9.080	9.260	9.050	9.250	8.392	4,336,171
2025-01-13	9.000	9.100	8.920	9.050	8.211	3,361,342
2025-01-10	9.180	9.210	9.010	9.010	8.174	3,343,547
2025-01-09	9.210	9.230	9.070	9.150	8.301	3,731,404
2025-01-08	9.300	9.380	9.140	9.270	8.410	4,841,428
2025-01-07	9.350	9.410	9.250	9.340	8.474	3,996,900
2025-01-06	9.280	9.450	9.170	9.360	8.492	5,182,500
2025-01-03	9.390	9.540	9.250	9.280	8.419	6,015,523
2025-01-02	9.510	9.630	9.270	9.370	8.501	6,710,565
2024-12-31	9.700	9.780	9.500	9.520	8.637	4,784,217
2024-12-30	9.710	9.800	9.670	9.720	8.819	3,772,030
2024-12-27	9.610	9.770	9.540	9.750	8.846	5,012,095
2024-12-26	9.640	9.700	9.590	9.610	8.719	4,244,862
2024-12-25	9.700	9.730	9.570	9.640	8.746	3,763,857
2024-12-24	9.580	9.760	9.570	9.730	8.828	4,798,700
2024-12-23	9.760	9.840	9.570	9.580	8.692	5,187,533
2024-12-20	9.770	9.880	9.770	9.810	8.900	3,369,800
2024-12-19	9.810	9.850	9.700	9.820	8.909	4,650,380
2024-12-18	9.880	9.970	9.840	9.860	8.946	4,442,993
2024-12-17	10.010	10.080	9.810	9.840	8.927	6,070,773
2024-12-16	10.020	10.130	9.950	10.000	9.073	6,233,567
2024-12-13	10.090	10.220	10.030	10.040	9.109	10,724,531
2024-12-12	10.090	10.130	10.000	10.110	9.172	9,899,233
2024-12-11	9.840	10.110	9.810	10.100	9.163	13,812,338
2024-12-10	10.020	10.070	9.750	9.800	8.891	8,869,500
2024-12-09	9.900	9.900	9.770	9.860	8.946	4,467,748
2024-12-06	9.700	9.850	9.700	9.840	8.927	6,224,400
2024-12-05	9.550	9.760	9.550	9.740	8.837	7,808,763
2024-12-04	9.720	9.730	9.550	9.570	8.683	6,565,158
2024-12-03	9.740	9.750	9.630	9.720	8.819	5,502,594
2024-12-02	9.610	9.740	9.610	9.730	8.828	5,873,719
2024-11-29	9.530	9.660	9.500	9.630	8.737	5,165,099
2024-11-28	9.630	9.640	9.540	9.550	8.664	4,231,300
2024-11-27	9.590	9.620	9.320	9.610	8.719	6,389,500
2024-11-26	9.650	9.710	9.590	9.590	8.701	3,746,100
2024-11-25	9.540	9.740	9.520	9.690	8.791	5,204,474
2024-11-22	9.860	9.940	9.550	9.560	8.673	7,300,006
2024-11-21	9.930	9.970	9.830	9.900	8.982	5,209,114
2024-11-20	9.810	9.950	9.800	9.940	9.018	7,027,629
2024-11-19	9.720	9.870	9.670	9.870	8.955	6,198,603
2024-11-18	9.840	9.920	9.700	9.720	8.819	7,526,861
2024-11-15	9.950	10.060	9.780	9.780	8.873	8,592,791
2024-11-14	10.210	10.250	9.970	9.980	8.955	9,177,369
2024-11-13	10.170	10.470	10.140	10.290	9.233	12,093,601
2024-11-12	10.280	10.290	10.100	10.160	9.116	10,209,257
2024-11-11	10.000	10.250	9.970	10.250	9.197	11,822,267
2024-11-08	10.080	10.120	9.960	10.010	8.982	9,085,697
2024-11-07	9.860	10.050	9.830	10.050	9.018	11,336,321
2024-11-06	9.980	10.040	9.880	9.920	8.901	10,362,377
2024-11-05	9.920	10.020	9.880	9.980	8.955	11,807,567
2024-11-04	9.760	9.900	9.710	9.890	8.874	8,413,898
2024-11-01	9.880	9.950	9.730	9.760	8.757	12,559,014
2024-10-31	9.860	9.900	9.720	9.810	8.802	14,663,667
2024-10-30	9.540	9.660	9.460	9.570	8.587	6,932,694
2024-10-29	9.740	9.800	9.540	9.540	8.560	9,240,763
2024-10-28	9.560	9.770	9.530	9.740	8.739	11,939,220
2024-10-25	9.350	9.540	9.350	9.540	8.560	9,502,489
2024-10-24	9.400	9.630	9.310	9.420	8.452	9,709,995

← NewerPage 8 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.