Shanghai Jin Jiang International Industrial Investment Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.411	0.416	0.411	0.415	0.415	122,800
2026-10-16	0.415	0.417	0.411	0.412	0.412	123,100
2026-10-15	0.419	0.419	0.409	0.415	0.415	344,800
2026-10-14	0.426	0.426	0.420	0.422	0.422	75,200
2026-10-13	0.425	0.425	0.420	0.425	0.425	60,200
2026-10-12	0.422	0.424	0.420	0.423	0.423	68,700
2026-10-09	0.418	0.426	0.418	0.426	0.426	63,600
2026-10-08	0.428	0.428	0.423	0.423	0.423	77,600
2026-09-30	0.423	0.426	0.423	0.426	0.426	41,900
2026-09-29	0.425	0.427	0.424	0.425	0.425	52,600
2026-09-28	0.420	0.428	0.418	0.427	0.424	169,600
2026-09-24	0.425	0.426	0.420	0.422	0.419	409,450
2026-09-23	0.418	0.422	0.415	0.417	0.414	77,000
2026-09-22	0.417	0.422	0.417	0.419	0.419	22,500
2026-09-21	0.420	0.422	0.414	0.422	0.422	129,800
2026-09-18	0.419	0.422	0.419	0.422	0.422	43,900
2026-09-17	0.417	0.422	0.417	0.421	0.421	84,500
2026-09-16	0.414	0.418	0.413	0.417	0.417	86,300
2026-09-15	0.418	0.418	0.412	0.414	0.414	66,900
2026-09-14	0.416	0.418	0.414	0.414	0.414	135,651
2026-09-11	0.421	0.421	0.412	0.416	0.416	151,215
2026-09-10	0.422	0.424	0.418	0.421	0.421	145,600
2026-09-09	0.426	0.426	0.422	0.423	0.423	67,900
2026-09-08	0.424	0.427	0.422	0.424	0.424	130,900
2026-09-07	0.425	0.425	0.422	0.425	0.425	133,500
2026-09-04	0.426	0.434	0.425	0.425	0.425	108,100
2026-09-03	0.421	0.431	0.421	0.426	0.426	247,400
2026-09-02	0.428	0.428	0.420	0.423	0.423	352,900
2026-09-01	0.434	0.439	0.428	0.429	0.429	277,100
2026-08-31	0.434	0.434	0.430	0.432	0.432	182,173
2026-08-28	0.430	0.433	0.430	0.432	0.432	103,200
2026-08-27	0.430	0.434	0.430	0.432	0.432	145,650
2026-08-26	0.430	0.435	0.430	0.433	0.433	464,600
2026-08-25	0.436	0.437	0.431	0.431	0.431	245,000
2026-08-24	0.437	0.442	0.436	0.436	0.436	191,130
2026-08-21	0.439	0.440	0.436	0.439	0.439	40,800
2026-08-20	0.437	0.440	0.435	0.439	0.439	170,144
2026-08-19	0.435	0.442	0.435	0.437	0.437	74,100
2026-08-18	0.440	0.440	0.434	0.440	0.440	98,000
2026-08-17	0.436	0.440	0.435	0.438	0.438	54,400
2026-08-14	0.434	0.442	0.434	0.438	0.438	56,600
2026-08-13	0.441	0.441	0.434	0.435	0.435	227,600
2026-08-12	0.444	0.446	0.439	0.441	0.441	277,800
2026-08-11	0.448	0.450	0.445	0.445	0.445	196,600
2026-08-10	0.442	0.447	0.442	0.445	0.445	147,100
2026-08-07	0.442	0.445	0.438	0.444	0.444	357,951
2026-08-06	0.447	0.458	0.442	0.447	0.447	490,560
2026-08-05	0.443	0.462	0.443	0.448	0.448	395,291
2026-08-04	0.439	0.442	0.439	0.441	0.441	50,500
2026-08-03	0.441	0.444	0.437	0.439	0.439	147,400
2026-07-31	0.439	0.442	0.436	0.439	0.439	129,900
2026-07-30	0.431	0.439	0.431	0.437	0.437	211,100
2026-07-29	0.429	0.434	0.429	0.433	0.433	106,100
2026-07-28	0.422	0.431	0.422	0.429	0.429	53,950
2026-07-27	0.423	0.435	0.423	0.428	0.428	70,050
2026-07-24	0.432	0.432	0.422	0.426	0.426	143,800
2026-07-23	0.439	0.446	0.434	0.445	0.429	420,830
2026-07-22	0.431	0.437	0.429	0.437	0.421	380,948
2026-07-21	0.423	0.431	0.422	0.431	0.415	221,700
2026-07-20	0.426	0.426	0.422	0.425	0.410	128,600

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-07	0.0404 CNY
2022-08-03	0.0108 CNY
2021-08-02	0.0205 CNY
2020-07-29	0.0353 CNY
2019-07-03	0.0362 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.