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
2023-04-27	0.650	0.657	0.648	0.656	0.613	94,700
2023-04-26	0.652	0.660	0.645	0.653	0.610	304,100
2023-04-25	0.666	0.670	0.648	0.653	0.610	219,300
2023-04-24	0.661	0.667	0.660	0.666	0.622	97,200
2023-04-21	0.666	0.670	0.656	0.663	0.619	208,700
2023-04-20	0.672	0.672	0.663	0.667	0.623	135,743
2023-04-19	0.668	0.676	0.663	0.666	0.622	285,688
2023-04-18	0.662	0.676	0.659	0.675	0.631	387,950
2023-04-17	0.660	0.662	0.658	0.661	0.617	124,410
2023-04-14	0.660	0.660	0.654	0.657	0.614	244,200
2023-04-13	0.656	0.660	0.656	0.658	0.615	81,600
2023-04-12	0.657	0.661	0.655	0.657	0.614	88,200
2023-04-11	0.658	0.664	0.651	0.658	0.615	224,051
2023-04-10	0.662	0.669	0.653	0.660	0.617	253,900
2023-04-07	0.657	0.662	0.656	0.662	0.618	168,826
2023-04-06	0.654	0.662	0.650	0.657	0.614	301,785
2023-04-04	0.649	0.655	0.649	0.652	0.609	176,363
2023-04-03	0.640	0.656	0.637	0.653	0.610	229,063
2023-03-31	0.645	0.646	0.638	0.644	0.602	284,342
2023-03-30	0.643	0.647	0.623	0.646	0.603	606,392
2023-03-29	0.638	0.646	0.637	0.641	0.599	184,142
2023-03-28	0.640	0.644	0.637	0.639	0.597	173,400
2023-03-27	0.650	0.650	0.636	0.640	0.598	282,950
2023-03-24	0.658	0.658	0.647	0.648	0.605	162,300
2023-03-23	0.656	0.662	0.650	0.655	0.612	128,400
2023-03-22	0.650	0.663	0.650	0.662	0.618	194,518
2023-03-21	0.665	0.668	0.645	0.653	0.610	428,031
2023-03-20	0.677	0.677	0.664	0.664	0.620	219,610
2023-03-17	0.670	0.676	0.668	0.669	0.625	192,800
2023-03-16	0.681	0.684	0.667	0.671	0.627	279,743
2023-03-15	0.681	0.691	0.681	0.687	0.642	81,900
2023-03-14	0.685	0.688	0.680	0.682	0.637	160,400
2023-03-13	0.685	0.696	0.684	0.692	0.646	150,562
2023-03-10	0.691	0.693	0.689	0.691	0.646	88,700
2023-03-09	0.696	0.696	0.692	0.693	0.647	37,400
2023-03-08	0.689	0.697	0.688	0.695	0.649	105,450
2023-03-07	0.699	0.700	0.691	0.692	0.646	144,300
2023-03-06	0.695	0.699	0.695	0.699	0.653	215,207
2023-03-03	0.690	0.694	0.690	0.694	0.648	120,969
2023-03-02	0.692	0.695	0.690	0.691	0.646	71,200
2023-03-01	0.691	0.699	0.690	0.692	0.646	259,907
2023-02-28	0.693	0.697	0.690	0.694	0.648	135,000
2023-02-27	0.700	0.704	0.693	0.695	0.649	373,222
2023-02-24	0.699	0.705	0.699	0.704	0.658	99,600
2023-02-23	0.701	0.705	0.700	0.705	0.659	101,000
2023-02-22	0.705	0.705	0.700	0.702	0.656	145,000
2023-02-21	0.707	0.708	0.700	0.703	0.657	161,400
2023-02-20	0.701	0.705	0.699	0.705	0.659	164,600
2023-02-17	0.706	0.706	0.698	0.701	0.655	329,200
2023-02-16	0.703	0.709	0.698	0.703	0.657	288,700
2023-02-15	0.704	0.709	0.704	0.709	0.662	103,602
2023-02-14	0.709	0.710	0.705	0.705	0.659	106,800
2023-02-13	0.705	0.709	0.703	0.709	0.662	160,800
2023-02-10	0.706	0.709	0.699	0.702	0.656	264,500
2023-02-09	0.708	0.710	0.701	0.710	0.663	195,300
2023-02-08	0.709	0.711	0.707	0.708	0.661	88,000
2023-02-07	0.706	0.709	0.704	0.708	0.661	106,850
2023-02-06	0.709	0.709	0.703	0.707	0.660	239,400
2023-02-03	0.714	0.715	0.708	0.710	0.663	168,300
2023-02-02	0.717	0.718	0.714	0.715	0.668	138,600

← NewerPage 15 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.