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
2023-07-27	0.598	0.611	0.597	0.605	0.565	221,200
2023-07-26	0.599	0.606	0.595	0.603	0.563	209,200
2023-07-25	0.590	0.598	0.587	0.598	0.559	121,824
2023-07-24	0.588	0.591	0.583	0.589	0.550	217,600
2023-07-21	0.581	0.591	0.581	0.588	0.549	255,071
2023-07-20	0.574	0.587	0.570	0.582	0.544	313,618
2023-07-19	0.570	0.574	0.570	0.573	0.535	131,131
2023-07-18	0.566	0.572	0.566	0.570	0.532	170,219
2023-07-17	0.567	0.573	0.563	0.571	0.533	164,818
2023-07-14	0.563	0.570	0.562	0.569	0.532	199,670
2023-07-13	0.566	0.568	0.563	0.564	0.527	94,083
2023-07-12	0.563	0.567	0.562	0.562	0.525	124,380
2023-07-11	0.565	0.565	0.560	0.562	0.525	27,141
2023-07-10	0.566	0.566	0.560	0.565	0.528	73,300
2023-07-07	0.561	0.565	0.560	0.565	0.528	28,600
2023-07-06	0.563	0.566	0.561	0.565	0.528	53,300
2023-07-05	0.563	0.566	0.560	0.563	0.526	97,193
2023-07-04	0.565	0.569	0.561	0.566	0.529	74,890
2023-07-03	0.565	0.566	0.554	0.565	0.528	131,590
2023-06-30	0.561	0.566	0.558	0.560	0.523	150,807
2023-06-29	0.557	0.558	0.554	0.557	0.520	52,900
2023-06-28	0.555	0.557	0.553	0.557	0.520	51,407
2023-06-27	0.561	0.561	0.554	0.558	0.521	149,000
2023-06-26	0.563	0.567	0.558	0.558	0.521	125,700
2023-06-21	0.570	0.570	0.565	0.567	0.530	86,300
2023-06-20	0.578	0.579	0.571	0.573	0.535	108,849
2023-06-19	0.586	0.586	0.577	0.578	0.540	71,202
2023-06-16	0.587	0.587	0.580	0.582	0.544	64,200
2023-06-15	0.583	0.587	0.580	0.586	0.547	53,900
2023-06-14	0.579	0.587	0.578	0.587	0.548	148,200
2023-06-13	0.578	0.585	0.577	0.584	0.546	126,802
2023-06-12	0.589	0.589	0.578	0.581	0.543	91,401
2023-06-09	0.579	0.588	0.577	0.588	0.549	106,648
2023-06-08	0.577	0.584	0.575	0.579	0.541	109,400
2023-06-07	0.574	0.582	0.573	0.577	0.539	94,900
2023-06-06	0.583	0.583	0.573	0.575	0.537	76,200
2023-06-05	0.580	0.585	0.580	0.584	0.546	56,085
2023-06-02	0.578	0.582	0.576	0.579	0.541	131,000
2023-06-01	0.573	0.580	0.570	0.578	0.540	69,200
2023-05-31	0.592	0.593	0.573	0.580	0.542	325,300
2023-05-30	0.599	0.602	0.592	0.598	0.559	191,024
2023-05-29	0.608	0.608	0.600	0.604	0.564	90,200
2023-05-26	0.607	0.610	0.606	0.608	0.568	70,200
2023-05-25	0.610	0.614	0.606	0.610	0.570	156,423
2023-05-24	0.609	0.613	0.608	0.611	0.571	41,723
2023-05-23	0.611	0.618	0.608	0.611	0.571	134,800
2023-05-22	0.614	0.620	0.613	0.615	0.575	39,020
2023-05-19	0.615	0.622	0.613	0.620	0.579	157,157
2023-05-18	0.623	0.623	0.617	0.620	0.579	80,100
2023-05-17	0.627	0.627	0.620	0.623	0.582	93,500
2023-05-16	0.626	0.628	0.625	0.627	0.586	84,400
2023-05-15	0.619	0.625	0.614	0.625	0.584	111,400
2023-05-12	0.620	0.620	0.614	0.619	0.578	130,100
2023-05-11	0.614	0.621	0.612	0.615	0.575	246,578
2023-05-10	0.618	0.619	0.614	0.618	0.577	163,200
2023-05-09	0.620	0.623	0.616	0.620	0.579	218,078
2023-05-08	0.622	0.628	0.619	0.623	0.582	277,669
2023-05-05	0.639	0.639	0.620	0.624	0.583	210,000
2023-05-04	0.650	0.650	0.625	0.629	0.588	704,500
2023-04-28	0.658	0.659	0.651	0.657	0.614	159,400

← NewerPage 14 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.