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
2024-01-22	0.448	0.455	0.437	0.444	0.444	83,100
2024-01-19	0.455	0.462	0.448	0.458	0.458	65,100
2024-01-18	0.458	0.460	0.446	0.455	0.455	307,800
2024-01-17	0.468	0.468	0.456	0.460	0.460	111,900
2024-01-16	0.465	0.472	0.459	0.468	0.468	158,700
2024-01-15	0.462	0.470	0.462	0.466	0.466	323,964
2024-01-12	0.454	0.462	0.454	0.458	0.458	351,200
2024-01-11	0.444	0.452	0.440	0.450	0.450	149,300
2024-01-10	0.439	0.444	0.436	0.444	0.444	161,400
2024-01-09	0.437	0.442	0.437	0.442	0.442	248,600
2024-01-08	0.439	0.439	0.436	0.437	0.437	175,553
2024-01-05	0.441	0.441	0.435	0.437	0.437	139,700
2024-01-04	0.440	0.442	0.437	0.442	0.442	62,801
2024-01-03	0.437	0.445	0.437	0.444	0.444	81,100
2024-01-02	0.440	0.444	0.438	0.444	0.444	76,453
2023-12-29	0.433	0.440	0.433	0.440	0.440	298,200
2023-12-28	0.430	0.435	0.421	0.435	0.435	145,997
2023-12-27	0.428	0.436	0.422	0.433	0.433	232,066
2023-12-26	0.438	0.438	0.427	0.437	0.437	71,300
2023-12-25	0.432	0.435	0.431	0.431	0.431	42,300
2023-12-22	0.434	0.438	0.433	0.438	0.438	72,100
2023-12-21	0.430	0.437	0.430	0.437	0.437	94,200
2023-12-20	0.430	0.438	0.430	0.432	0.432	44,786
2023-12-19	0.432	0.437	0.431	0.431	0.431	119,800
2023-12-18	0.433	0.435	0.431	0.434	0.434	33,700
2023-12-15	0.431	0.437	0.431	0.432	0.432	21,100
2023-12-14	0.435	0.438	0.431	0.433	0.433	87,900
2023-12-13	0.442	0.442	0.433	0.438	0.438	29,400
2023-12-12	0.430	0.439	0.430	0.438	0.438	60,670
2023-12-11	0.435	0.437	0.432	0.437	0.437	61,700
2023-12-08	0.433	0.450	0.433	0.437	0.437	38,476
2023-12-07	0.444	0.444	0.433	0.439	0.439	110,500
2023-12-06	0.444	0.450	0.444	0.446	0.446	75,200
2023-12-05	0.455	0.455	0.443	0.448	0.448	30,253
2023-12-04	0.451	0.456	0.450	0.450	0.450	4,300
2023-12-01	0.455	0.456	0.450	0.451	0.451	49,600
2023-11-30	0.450	0.455	0.450	0.454	0.454	36,142
2023-11-29	0.457	0.457	0.452	0.452	0.452	48,000
2023-11-28	0.461	0.462	0.456	0.462	0.462	47,631
2023-11-27	0.461	0.464	0.446	0.462	0.462	77,114
2023-11-24	0.464	0.464	0.460	0.461	0.461	55,300
2023-11-23	0.462	0.464	0.462	0.463	0.463	25,600
2023-11-22	0.465	0.466	0.461	0.462	0.462	29,000
2023-11-21	0.457	0.465	0.456	0.465	0.465	67,500
2023-11-20	0.461	0.465	0.457	0.465	0.465	76,500
2023-11-17	0.458	0.462	0.455	0.461	0.461	54,600
2023-11-16	0.451	0.459	0.451	0.458	0.458	85,800
2023-11-15	0.450	0.456	0.450	0.456	0.456	123,845
2023-11-14	0.443	0.450	0.443	0.450	0.450	65,345
2023-11-13	0.445	0.449	0.442	0.443	0.443	41,500
2023-11-10	0.446	0.449	0.442	0.447	0.447	70,700
2023-11-09	0.442	0.456	0.442	0.452	0.452	152,360
2023-11-08	0.459	0.459	0.448	0.455	0.455	66,000
2023-11-07	0.457	0.459	0.451	0.453	0.453	65,700
2023-11-06	0.451	0.458	0.451	0.457	0.457	176,022
2023-11-03	0.444	0.451	0.444	0.450	0.450	34,220
2023-11-02	0.450	0.451	0.441	0.447	0.447	55,269
2023-11-01	0.452	0.452	0.449	0.451	0.451	60,400
2023-10-31	0.456	0.456	0.443	0.452	0.452	100,000
2023-10-30	0.450	0.454	0.449	0.453	0.453	79,230

← NewerPage 12 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.