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
2022-11-01	0.625	0.654	0.623	0.651	0.608	837,283
2022-10-31	0.630	0.637	0.623	0.626	0.585	273,950
2022-10-28	0.636	0.636	0.621	0.626	0.585	237,270
2022-10-27	0.622	0.638	0.622	0.636	0.594	204,928
2022-10-26	0.620	0.639	0.620	0.628	0.587	479,944
2022-10-25	0.619	0.619	0.611	0.618	0.577	235,752
2022-10-24	0.640	0.642	0.611	0.619	0.578	433,311
2022-10-21	0.637	0.643	0.635	0.639	0.597	211,840
2022-10-20	0.634	0.637	0.630	0.633	0.591	118,377
2022-10-19	0.635	0.641	0.633	0.634	0.592	94,207
2022-10-18	0.637	0.644	0.637	0.639	0.597	177,710
2022-10-17	0.627	0.641	0.622	0.640	0.598	296,500
2022-10-14	0.618	0.633	0.618	0.631	0.589	391,700
2022-10-13	0.617	0.618	0.612	0.617	0.576	205,946
2022-10-12	0.617	0.619	0.605	0.617	0.576	353,430
2022-10-11	0.603	0.611	0.602	0.610	0.570	227,304
2022-10-10	0.606	0.611	0.602	0.605	0.565	205,030
2022-09-30	0.607	0.612	0.602	0.610	0.570	174,536
2022-09-29	0.602	0.618	0.602	0.607	0.567	222,340
2022-09-28	0.616	0.616	0.598	0.601	0.561	486,676
2022-09-27	0.604	0.622	0.604	0.618	0.577	454,867
2022-09-26	0.665	0.665	0.600	0.606	0.566	1,298,368
2022-09-23	0.680	0.685	0.661	0.667	0.623	273,400
2022-09-22	0.685	0.685	0.680	0.681	0.636	113,800
2022-09-21	0.689	0.689	0.681	0.685	0.640	99,867
2022-09-20	0.687	0.690	0.680	0.688	0.643	103,169
2022-09-19	0.685	0.685	0.677	0.683	0.638	152,600
2022-09-16	0.698	0.701	0.680	0.683	0.638	397,300
2022-09-15	0.701	0.704	0.695	0.698	0.652	319,547
2022-09-14	0.704	0.704	0.699	0.701	0.655	256,673
2022-09-13	0.709	0.709	0.705	0.707	0.660	181,500
2022-09-09	0.703	0.708	0.700	0.705	0.659	302,100
2022-09-08	0.704	0.709	0.703	0.704	0.658	130,200
2022-09-07	0.707	0.708	0.704	0.706	0.660	113,800
2022-09-06	0.704	0.709	0.704	0.709	0.662	179,759
2022-09-05	0.710	0.710	0.702	0.706	0.660	145,470
2022-09-02	0.704	0.711	0.701	0.705	0.659	201,300
2022-09-01	0.702	0.704	0.700	0.702	0.656	155,500
2022-08-31	0.704	0.705	0.695	0.702	0.656	505,686
2022-08-30	0.712	0.712	0.703	0.709	0.662	294,200
2022-08-29	0.710	0.714	0.703	0.711	0.664	271,900
2022-08-26	0.704	0.721	0.698	0.715	0.668	938,724
2022-08-25	0.699	0.707	0.697	0.705	0.659	432,500
2022-08-24	0.709	0.710	0.689	0.699	0.653	665,800
2022-08-23	0.712	0.712	0.701	0.704	0.658	589,300
2022-08-22	0.712	0.713	0.704	0.711	0.664	220,000
2022-08-19	0.712	0.714	0.704	0.706	0.660	316,500
2022-08-18	0.716	0.716	0.709	0.714	0.667	107,000
2022-08-17	0.712	0.715	0.708	0.714	0.667	298,512
2022-08-16	0.715	0.715	0.706	0.712	0.665	199,300
2022-08-15	0.716	0.718	0.710	0.712	0.665	260,500
2022-08-12	0.709	0.716	0.706	0.716	0.669	391,012
2022-08-11	0.692	0.710	0.686	0.709	0.662	864,626
2022-08-10	0.688	0.693	0.682	0.692	0.646	143,900
2022-08-09	0.689	0.694	0.689	0.692	0.646	193,700
2022-08-08	0.689	0.690	0.681	0.689	0.644	266,540
2022-08-05	0.690	0.690	0.681	0.689	0.644	127,220
2022-08-04	0.692	0.692	0.681	0.687	0.642	224,500
2022-08-03	0.695	0.695	0.678	0.678	0.633	308,700
2022-08-02	0.705	0.706	0.678	0.692	0.636	909,650

← NewerPage 17 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.