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
2024-04-25	0.442	0.442	0.436	0.437	0.437	15,900
2024-04-24	0.442	0.443	0.433	0.433	0.433	62,400
2024-04-23	0.437	0.442	0.433	0.438	0.438	83,900
2024-04-22	0.441	0.444	0.433	0.441	0.441	106,000
2024-04-19	0.446	0.446	0.438	0.443	0.443	91,200
2024-04-18	0.450	0.450	0.445	0.446	0.446	73,200
2024-04-17	0.443	0.451	0.440	0.448	0.448	144,525
2024-04-16	0.451	0.452	0.442	0.443	0.443	249,722
2024-04-15	0.462	0.464	0.450	0.451	0.451	314,422
2024-04-12	0.461	0.469	0.461	0.465	0.465	81,700
2024-04-11	0.463	0.467	0.462	0.463	0.463	101,500
2024-04-10	0.465	0.468	0.463	0.467	0.467	128,800
2024-04-09	0.476	0.476	0.464	0.469	0.469	270,226
2024-04-08	0.460	0.482	0.460	0.476	0.476	582,600
2024-04-03	0.462	0.469	0.461	0.467	0.467	145,200
2024-04-02	0.470	0.472	0.466	0.470	0.470	90,800
2024-04-01	0.473	0.477	0.462	0.471	0.471	655,076
2024-03-29	0.477	0.477	0.473	0.476	0.476	43,000
2024-03-28	0.476	0.478	0.473	0.477	0.477	46,150
2024-03-27	0.475	0.480	0.472	0.472	0.472	79,800
2024-03-26	0.477	0.480	0.473	0.479	0.479	121,500
2024-03-25	0.477	0.478	0.473	0.477	0.477	58,900
2024-03-22	0.486	0.486	0.475	0.478	0.478	162,341
2024-03-21	0.483	0.488	0.473	0.482	0.482	175,000
2024-03-20	0.483	0.488	0.483	0.486	0.486	79,700
2024-03-19	0.485	0.489	0.483	0.488	0.488	102,100
2024-03-18	0.478	0.490	0.478	0.488	0.488	258,800
2024-03-15	0.476	0.485	0.476	0.484	0.484	133,773
2024-03-14	0.480	0.484	0.479	0.483	0.483	109,300
2024-03-13	0.484	0.484	0.477	0.482	0.482	92,900
2024-03-12	0.476	0.484	0.476	0.483	0.483	137,800
2024-03-11	0.480	0.484	0.478	0.482	0.482	205,522
2024-03-08	0.476	0.484	0.476	0.480	0.480	290,986
2024-03-07	0.473	0.478	0.472	0.476	0.476	245,173
2024-03-06	0.462	0.476	0.462	0.473	0.473	412,000
2024-03-05	0.468	0.468	0.463	0.466	0.466	225,500
2024-03-04	0.472	0.475	0.466	0.470	0.470	248,300
2024-03-01	0.474	0.479	0.472	0.476	0.476	123,400
2024-02-29	0.482	0.483	0.474	0.477	0.477	123,625
2024-02-28	0.484	0.484	0.472	0.474	0.474	249,100
2024-02-27	0.479	0.484	0.477	0.483	0.483	99,900
2024-02-26	0.484	0.484	0.477	0.479	0.479	266,500
2024-02-23	0.477	0.483	0.477	0.483	0.483	163,600
2024-02-22	0.480	0.482	0.472	0.480	0.480	226,400
2024-02-21	0.475	0.485	0.470	0.476	0.476	323,600
2024-02-20	0.463	0.479	0.462	0.478	0.478	200,600
2024-02-19	0.468	0.474	0.462	0.469	0.469	237,600
2024-02-08	0.460	0.471	0.457	0.470	0.470	338,399
2024-02-07	0.465	0.470	0.457	0.461	0.461	227,700
2024-02-06	0.438	0.468	0.435	0.465	0.465	196,500
2024-02-05	0.450	0.456	0.436	0.450	0.450	277,309
2024-02-02	0.462	0.465	0.443	0.455	0.455	479,400
2024-02-01	0.460	0.465	0.450	0.461	0.461	560,710
2024-01-31	0.459	0.467	0.455	0.465	0.465	270,761
2024-01-30	0.469	0.469	0.458	0.466	0.466	545,600
2024-01-29	0.498	0.498	0.470	0.470	0.470	464,700
2024-01-26	0.492	0.503	0.490	0.496	0.496	609,300
2024-01-25	0.479	0.496	0.470	0.491	0.491	981,452
2024-01-24	0.455	0.483	0.450	0.479	0.479	1,089,800
2024-01-23	0.436	0.451	0.436	0.450	0.450	118,643

← NewerPage 11 of 21 · 1,216 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.