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
2023-10-27	0.442	0.452	0.442	0.452	0.452	81,900
2023-10-26	0.437	0.445	0.430	0.442	0.442	94,020
2023-10-25	0.423	0.438	0.423	0.430	0.430	92,788
2023-10-24	0.421	0.431	0.421	0.428	0.428	182,420
2023-10-23	0.440	0.444	0.420	0.421	0.421	256,100
2023-10-20	0.454	0.454	0.439	0.439	0.439	195,500
2023-10-19	0.475	0.475	0.453	0.453	0.453	158,300
2023-10-18	0.487	0.499	0.462	0.467	0.467	327,844
2023-10-17	0.500	0.500	0.481	0.493	0.493	74,847
2023-10-16	0.502	0.502	0.495	0.500	0.500	81,150
2023-10-13	0.500	0.504	0.500	0.503	0.503	36,800
2023-10-12	0.506	0.506	0.499	0.505	0.505	48,400
2023-10-11	0.500	0.506	0.498	0.500	0.500	190,435
2023-10-10	0.508	0.509	0.500	0.501	0.501	108,123
2023-10-09	0.505	0.510	0.503	0.509	0.509	90,194
2023-09-28	0.518	0.518	0.511	0.513	0.513	34,700
2023-09-27	0.515	0.515	0.509	0.512	0.512	35,200
2023-09-26	0.518	0.518	0.508	0.513	0.513	22,100
2023-09-25	0.519	0.519	0.510	0.512	0.512	59,200
2023-09-22	0.517	0.518	0.509	0.513	0.513	71,214
2023-09-21	0.516	0.516	0.510	0.510	0.510	33,328
2023-09-20	0.519	0.520	0.511	0.516	0.516	34,700
2023-09-19	0.522	0.522	0.510	0.517	0.517	56,400
2023-09-18	0.518	0.520	0.515	0.519	0.519	47,200
2023-09-15	0.522	0.522	0.505	0.517	0.517	123,700
2023-09-14	0.512	0.519	0.512	0.517	0.517	58,400
2023-09-13	0.513	0.521	0.513	0.520	0.520	74,400
2023-09-12	0.517	0.520	0.517	0.520	0.520	32,300
2023-09-11	0.512	0.522	0.505	0.519	0.519	171,079
2023-09-08	0.515	0.515	0.509	0.513	0.513	149,700
2023-09-07	0.520	0.524	0.514	0.515	0.515	89,400
2023-09-06	0.522	0.522	0.514	0.522	0.522	110,800
2023-09-05	0.521	0.526	0.519	0.522	0.522	121,717
2023-09-04	0.525	0.530	0.520	0.525	0.525	254,200
2023-09-01	0.537	0.537	0.519	0.525	0.525	107,780
2023-08-31	0.546	0.548	0.516	0.522	0.522	311,933
2023-08-30	0.550	0.554	0.547	0.548	0.548	58,500
2023-08-29	0.540	0.552	0.538	0.552	0.552	129,200
2023-08-28	0.573	0.573	0.540	0.541	0.541	163,600
2023-08-25	0.546	0.552	0.535	0.535	0.535	180,300
2023-08-24	0.553	0.553	0.543	0.545	0.545	111,300
2023-08-23	0.549	0.555	0.549	0.553	0.553	120,891
2023-08-22	0.555	0.555	0.547	0.553	0.553	137,024
2023-08-21	0.553	0.556	0.553	0.553	0.553	165,700
2023-08-18	0.546	0.559	0.546	0.553	0.553	365,200
2023-08-17	0.545	0.547	0.538	0.545	0.545	126,765
2023-08-16	0.549	0.551	0.543	0.543	0.543	109,900
2023-08-15	0.549	0.553	0.546	0.551	0.551	63,100
2023-08-14	0.553	0.553	0.545	0.549	0.549	258,273
2023-08-11	0.560	0.561	0.556	0.558	0.558	112,600
2023-08-10	0.559	0.564	0.558	0.563	0.563	173,400
2023-08-09	0.572	0.574	0.556	0.564	0.564	172,700
2023-08-08	0.566	0.569	0.563	0.565	0.565	100,460
2023-08-07	0.581	0.581	0.562	0.571	0.571	132,465
2023-08-04	0.607	0.614	0.607	0.613	0.573	194,755
2023-08-03	0.609	0.609	0.601	0.606	0.566	93,400
2023-08-02	0.612	0.612	0.601	0.605	0.565	224,320
2023-08-01	0.619	0.620	0.608	0.609	0.569	173,415
2023-07-31	0.615	0.622	0.614	0.618	0.577	203,413
2023-07-28	0.609	0.615	0.600	0.614	0.574	301,500

← NewerPage 13 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.