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
2024-07-24	0.438	0.446	0.420	0.420	0.420	1,937,038
2024-07-23	0.463	0.464	0.440	0.441	0.441	2,251,261
2024-07-22	0.443	0.468	0.441	0.468	0.468	1,912,959
2024-07-19	0.431	0.468	0.425	0.452	0.452	2,731,851
2024-07-18	0.418	0.439	0.409	0.432	0.432	1,813,604
2024-07-17	0.458	0.458	0.430	0.435	0.435	2,641,830
2024-07-16	0.442	0.460	0.439	0.457	0.457	2,342,448
2024-07-15	0.438	0.449	0.433	0.438	0.438	1,457,239
2024-07-12	0.444	0.454	0.429	0.433	0.433	2,045,103
2024-07-11	0.442	0.451	0.434	0.443	0.443	2,089,275
2024-07-10	0.397	0.429	0.397	0.429	0.429	2,143,648
2024-07-09	0.374	0.391	0.374	0.390	0.390	871,558
2024-07-08	0.377	0.378	0.371	0.371	0.371	73,000
2024-07-05	0.369	0.369	0.369	0.369	0.369	0
2024-07-04	0.372	0.372	0.368	0.369	0.369	58,600
2024-07-03	0.370	0.373	0.368	0.372	0.372	140,500
2024-07-02	0.366	0.372	0.366	0.370	0.370	105,000
2024-07-01	0.362	0.368	0.362	0.368	0.368	51,292
2024-06-28	0.366	0.367	0.359	0.365	0.365	81,200
2024-06-27	0.363	0.364	0.357	0.362	0.362	103,663
2024-06-26	0.349	0.363	0.349	0.361	0.361	74,032
2024-06-25	0.348	0.359	0.348	0.356	0.356	66,800
2024-06-24	0.356	0.361	0.351	0.354	0.354	89,900
2024-06-21	0.367	0.367	0.357	0.364	0.364	114,911
2024-06-20	0.364	0.366	0.360	0.365	0.365	202,342
2024-06-19	0.366	0.370	0.363	0.366	0.366	101,806
2024-06-18	0.366	0.370	0.362	0.368	0.368	104,445
2024-06-17	0.364	0.371	0.359	0.361	0.361	224,045
2024-06-14	0.368	0.372	0.365	0.372	0.372	73,237
2024-06-13	0.372	0.376	0.370	0.372	0.372	74,200
2024-06-12	0.361	0.379	0.356	0.373	0.373	316,195
2024-06-11	0.361	0.361	0.353	0.361	0.361	119,900
2024-06-07	0.355	0.363	0.349	0.362	0.362	534,402
2024-06-06	0.381	0.382	0.343	0.351	0.351	1,206,967
2024-06-05	0.394	0.394	0.380	0.381	0.381	660,515
2024-06-04	0.405	0.409	0.392	0.401	0.401	263,200
2024-06-03	0.434	0.434	0.408	0.409	0.409	554,500
2024-05-31	0.430	0.434	0.430	0.434	0.434	53,200
2024-05-30	0.433	0.434	0.432	0.433	0.433	45,900
2024-05-29	0.435	0.436	0.433	0.434	0.434	30,000
2024-05-28	0.438	0.440	0.432	0.436	0.436	65,591
2024-05-27	0.436	0.437	0.431	0.437	0.437	153,700
2024-05-24	0.444	0.444	0.437	0.437	0.437	84,900
2024-05-23	0.443	0.444	0.441	0.442	0.442	58,629
2024-05-22	0.447	0.447	0.441	0.444	0.444	61,181
2024-05-21	0.443	0.447	0.443	0.447	0.447	49,600
2024-05-20	0.441	0.448	0.441	0.448	0.448	182,800
2024-05-17	0.446	0.447	0.440	0.444	0.444	301,137
2024-05-16	0.454	0.454	0.449	0.450	0.450	101,000
2024-05-15	0.455	0.455	0.451	0.452	0.452	80,460
2024-05-14	0.455	0.459	0.455	0.456	0.456	135,900
2024-05-13	0.459	0.459	0.455	0.455	0.455	43,001
2024-05-10	0.460	0.461	0.455	0.457	0.457	111,668
2024-05-09	0.456	0.460	0.455	0.458	0.458	137,600
2024-05-08	0.458	0.460	0.454	0.458	0.458	123,165
2024-05-07	0.459	0.460	0.452	0.457	0.457	118,400
2024-05-06	0.450	0.459	0.450	0.456	0.456	139,075
2024-04-30	0.443	0.452	0.443	0.451	0.451	81,100
2024-04-29	0.439	0.451	0.438	0.451	0.451	165,385
2024-04-26	0.438	0.441	0.431	0.439	0.439	129,200

← NewerPage 10 of 21 · 1,212 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.