Shanghai Jinjiang Shipping (Group) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.400 | 9.630 | 9.310 | 9.420 | 8.452 | 9,709,995 |
| 2024-10-23 | 9.460 | 9.500 | 9.390 | 9.450 | 8.479 | 7,987,939 |
| 2024-10-22 | 9.310 | 9.440 | 9.280 | 9.410 | 8.443 | 7,098,712 |
| 2024-10-21 | 9.310 | 9.470 | 9.280 | 9.320 | 8.363 | 8,729,651 |
| 2024-10-18 | 9.130 | 9.400 | 9.100 | 9.300 | 8.345 | 7,767,620 |
| 2024-10-17 | 9.290 | 9.320 | 9.130 | 9.130 | 8.192 | 4,707,856 |
| 2024-10-16 | 9.190 | 9.350 | 9.140 | 9.230 | 8.282 | 5,570,544 |
| 2024-10-15 | 9.370 | 9.500 | 9.270 | 9.280 | 8.327 | 7,322,254 |
| 2024-10-14 | 9.270 | 9.470 | 9.260 | 9.430 | 8.461 | 6,628,181 |
| 2024-10-11 | 9.550 | 9.580 | 9.220 | 9.280 | 8.327 | 9,038,717 |
| 2024-10-10 | 9.430 | 9.700 | 9.310 | 9.570 | 8.587 | 9,576,077 |
| 2024-10-09 | 10.070 | 10.140 | 9.390 | 9.430 | 8.461 | 17,114,344 |
| 2024-10-08 | 10.800 | 10.860 | 9.910 | 10.250 | 9.197 | 30,870,039 |
| 2024-09-30 | 9.500 | 9.980 | 9.230 | 9.900 | 8.883 | 25,026,796 |
| 2024-09-27 | 8.890 | 9.180 | 8.890 | 9.160 | 8.219 | 9,228,755 |
| 2024-09-26 | 8.620 | 8.820 | 8.600 | 8.800 | 7.896 | 7,028,477 |
| 2024-09-25 | 8.690 | 8.800 | 8.610 | 8.630 | 7.743 | 8,151,246 |
| 2024-09-24 | 8.490 | 8.630 | 8.430 | 8.620 | 7.734 | 5,093,963 |
| 2024-09-23 | 8.390 | 8.460 | 8.330 | 8.410 | 7.546 | 1,814,499 |
| 2024-09-20 | 8.490 | 8.490 | 8.360 | 8.400 | 7.537 | 2,313,400 |
| 2024-09-19 | 8.260 | 8.500 | 8.260 | 8.500 | 7.627 | 3,997,376 |
| 2024-09-18 | 8.340 | 8.360 | 8.210 | 8.260 | 7.411 | 2,440,244 |
| 2024-09-13 | 8.390 | 8.390 | 8.300 | 8.380 | 7.519 | 2,234,563 |
| 2024-09-12 | 8.270 | 8.430 | 8.270 | 8.360 | 7.501 | 2,757,000 |
| 2024-09-11 | 8.260 | 8.370 | 8.240 | 8.320 | 7.465 | 2,313,346 |
| 2024-09-10 | 8.330 | 8.380 | 8.200 | 8.330 | 7.474 | 3,189,600 |
| 2024-09-09 | 8.350 | 8.390 | 8.230 | 8.330 | 7.474 | 2,236,551 |
| 2024-09-06 | 8.520 | 8.550 | 8.360 | 8.370 | 7.510 | 2,415,700 |
| 2024-09-05 | 8.540 | 8.570 | 8.490 | 8.520 | 7.645 | 2,281,341 |
| 2024-09-04 | 8.520 | 8.570 | 8.470 | 8.540 | 7.663 | 1,861,309 |
| 2024-09-03 | 8.540 | 8.600 | 8.490 | 8.560 | 7.681 | 2,112,481 |
| 2024-09-02 | 8.630 | 8.720 | 8.490 | 8.500 | 7.627 | 3,281,229 |
| 2024-08-30 | 8.600 | 8.750 | 8.540 | 8.660 | 7.770 | 5,270,015 |
| 2024-08-29 | 8.400 | 8.600 | 8.390 | 8.600 | 7.716 | 2,542,078 |
| 2024-08-28 | 8.460 | 8.480 | 8.340 | 8.480 | 7.609 | 2,273,745 |
| 2024-08-27 | 8.540 | 8.550 | 8.430 | 8.450 | 7.582 | 2,126,226 |
| 2024-08-26 | 8.510 | 8.600 | 8.460 | 8.570 | 7.690 | 1,831,963 |
| 2024-08-23 | 8.530 | 8.530 | 8.430 | 8.510 | 7.636 | 2,250,689 |
| 2024-08-22 | 8.640 | 8.660 | 8.500 | 8.520 | 7.645 | 2,607,100 |
| 2024-08-21 | 8.600 | 8.670 | 8.600 | 8.630 | 7.743 | 1,901,021 |
| 2024-08-20 | 8.850 | 8.880 | 8.600 | 8.630 | 7.743 | 4,816,752 |
| 2024-08-19 | 8.810 | 8.890 | 8.800 | 8.860 | 7.950 | 2,248,193 |
| 2024-08-16 | 8.920 | 8.950 | 8.820 | 8.830 | 7.923 | 3,215,354 |
| 2024-08-15 | 8.950 | 9.010 | 8.780 | 8.940 | 8.022 | 5,425,683 |
| 2024-08-14 | 9.010 | 9.060 | 8.960 | 8.960 | 8.040 | 3,146,563 |
| 2024-08-13 | 9.010 | 9.110 | 9.000 | 9.060 | 8.129 | 2,476,331 |
| 2024-08-12 | 9.050 | 9.090 | 9.010 | 9.030 | 8.102 | 2,975,412 |
| 2024-08-09 | 9.140 | 9.200 | 9.070 | 9.070 | 8.138 | 3,111,463 |
| 2024-08-08 | 9.170 | 9.180 | 8.990 | 9.140 | 8.201 | 4,088,760 |
| 2024-08-07 | 9.200 | 9.270 | 9.170 | 9.180 | 8.237 | 3,530,300 |
| 2024-08-06 | 9.230 | 9.310 | 9.190 | 9.280 | 8.327 | 3,990,407 |
| 2024-08-05 | 9.320 | 9.460 | 9.130 | 9.150 | 8.210 | 5,742,685 |
| 2024-08-02 | 9.410 | 9.540 | 9.340 | 9.370 | 8.407 | 4,835,259 |
| 2024-08-01 | 9.420 | 9.520 | 9.390 | 9.430 | 8.461 | 5,808,124 |
| 2024-07-31 | 9.190 | 9.550 | 9.160 | 9.480 | 8.506 | 9,717,868 |
| 2024-07-30 | 9.160 | 9.290 | 9.090 | 9.190 | 8.246 | 5,908,934 |
| 2024-07-29 | 9.150 | 9.450 | 9.090 | 9.260 | 8.309 | 7,868,967 |
| 2024-07-26 | 9.100 | 9.180 | 9.080 | 9.160 | 8.219 | 3,217,887 |
| 2024-07-25 | 8.940 | 9.160 | 8.920 | 9.110 | 8.174 | 4,133,097 |
| 2024-07-24 | 8.970 | 9.080 | 8.930 | 8.980 | 8.057 | 3,618,181 |
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.