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
2023-02-01	0.715	0.721	0.701	0.717	0.670	526,307
2023-01-31	0.714	0.721	0.714	0.715	0.668	514,000
2023-01-30	0.715	0.721	0.710	0.714	0.667	417,909
2023-01-20	0.709	0.715	0.709	0.715	0.668	588,890
2023-01-19	0.702	0.708	0.702	0.708	0.661	483,629
2023-01-18	0.700	0.704	0.696	0.697	0.651	193,129
2023-01-17	0.706	0.708	0.701	0.704	0.658	318,209
2023-01-16	0.693	0.706	0.693	0.704	0.658	478,500
2023-01-13	0.683	0.694	0.683	0.694	0.648	131,201
2023-01-12	0.692	0.697	0.680	0.685	0.640	280,200
2023-01-11	0.700	0.703	0.691	0.695	0.649	210,800
2023-01-10	0.705	0.705	0.697	0.703	0.657	171,017
2023-01-09	0.699	0.704	0.696	0.704	0.658	226,896
2023-01-06	0.706	0.706	0.697	0.699	0.653	176,400
2023-01-05	0.701	0.706	0.700	0.706	0.660	247,400
2023-01-04	0.701	0.706	0.698	0.705	0.659	133,508
2023-01-03	0.704	0.705	0.696	0.703	0.657	167,700
2022-12-30	0.686	0.702	0.685	0.702	0.656	345,800
2022-12-29	0.691	0.692	0.681	0.684	0.639	157,800
2022-12-28	0.692	0.698	0.692	0.693	0.647	81,590
2022-12-27	0.700	0.700	0.681	0.698	0.652	150,650
2022-12-26	0.676	0.709	0.676	0.698	0.652	461,300
2022-12-23	0.700	0.700	0.676	0.676	0.632	453,600
2022-12-22	0.703	0.703	0.688	0.693	0.647	271,500
2022-12-21	0.680	0.712	0.677	0.699	0.653	785,300
2022-12-20	0.670	0.676	0.668	0.676	0.632	102,100
2022-12-19	0.693	0.693	0.669	0.672	0.628	665,100
2022-12-16	0.702	0.702	0.693	0.695	0.649	205,700
2022-12-15	0.707	0.711	0.703	0.703	0.657	358,407
2022-12-14	0.709	0.712	0.702	0.710	0.663	468,333
2022-12-13	0.695	0.711	0.691	0.708	0.661	876,233
2022-12-12	0.699	0.699	0.692	0.693	0.647	337,433
2022-12-09	0.700	0.700	0.692	0.700	0.654	316,321
2022-12-08	0.709	0.709	0.699	0.699	0.653	284,300
2022-12-07	0.699	0.708	0.695	0.707	0.660	508,600
2022-12-06	0.696	0.703	0.696	0.700	0.654	407,023
2022-12-05	0.692	0.699	0.692	0.696	0.650	330,886
2022-12-02	0.689	0.692	0.687	0.692	0.646	168,988
2022-12-01	0.691	0.698	0.689	0.690	0.645	203,300
2022-11-30	0.693	0.695	0.685	0.686	0.641	227,007
2022-11-29	0.679	0.698	0.679	0.692	0.646	467,500
2022-11-28	0.675	0.678	0.671	0.677	0.632	143,900
2022-11-25	0.674	0.680	0.670	0.679	0.634	173,100
2022-11-24	0.676	0.683	0.674	0.676	0.632	237,605
2022-11-23	0.681	0.682	0.673	0.682	0.637	280,300
2022-11-22	0.682	0.688	0.678	0.681	0.636	355,900
2022-11-21	0.693	0.700	0.681	0.690	0.645	480,905
2022-11-18	0.714	0.716	0.696	0.698	0.652	686,208
2022-11-17	0.687	0.715	0.685	0.715	0.668	1,244,362
2022-11-16	0.680	0.690	0.675	0.688	0.643	819,993
2022-11-15	0.668	0.679	0.666	0.678	0.633	282,700
2022-11-14	0.677	0.683	0.666	0.671	0.627	247,007
2022-11-11	0.668	0.677	0.668	0.676	0.632	465,545
2022-11-10	0.660	0.667	0.660	0.663	0.619	220,800
2022-11-09	0.651	0.663	0.650	0.663	0.619	268,700
2022-11-08	0.655	0.657	0.650	0.651	0.608	180,646
2022-11-07	0.664	0.665	0.652	0.662	0.618	415,740
2022-11-04	0.660	0.668	0.660	0.664	0.620	428,057
2022-11-03	0.655	0.660	0.649	0.655	0.612	349,363
2022-11-02	0.653	0.665	0.652	0.654	0.611	599,151

← NewerPage 16 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.