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
2022-08-01	0.700	0.705	0.695	0.705	0.648	483,275
2022-07-29	0.714	0.716	0.696	0.702	0.646	782,800
2022-07-28	0.716	0.719	0.711	0.714	0.657	429,000
2022-07-27	0.715	0.715	0.707	0.714	0.657	275,800
2022-07-26	0.708	0.715	0.708	0.714	0.657	246,800
2022-07-25	0.703	0.715	0.703	0.710	0.653	293,667
2022-07-22	0.699	0.713	0.699	0.709	0.652	480,002
2022-07-21	0.689	0.699	0.689	0.698	0.642	186,600
2022-07-20	0.693	0.696	0.693	0.696	0.640	210,200
2022-07-19	0.688	0.699	0.681	0.695	0.639	423,805
2022-07-18	0.675	0.689	0.673	0.687	0.632	380,450
2022-07-15	0.701	0.706	0.665	0.675	0.621	1,068,300
2022-07-14	0.709	0.710	0.701	0.702	0.646	484,000
2022-07-13	0.705	0.711	0.702	0.709	0.652	260,596
2022-07-12	0.712	0.712	0.702	0.707	0.650	361,962
2022-07-11	0.712	0.715	0.708	0.712	0.655	165,800
2022-07-08	0.725	0.725	0.702	0.712	0.655	466,800
2022-07-07	0.708	0.723	0.708	0.721	0.663	512,100
2022-07-06	0.714	0.719	0.702	0.707	0.650	530,300
2022-07-05	0.740	0.741	0.705	0.714	0.657	1,465,500
2022-07-04	0.748	0.748	0.733	0.736	0.677	627,755
2022-07-01	0.757	0.757	0.739	0.749	0.689	749,900
2022-06-30	0.736	0.764	0.736	0.760	0.699	1,458,010
2022-06-29	0.733	0.746	0.730	0.741	0.681	787,700
2022-06-28	0.740	0.740	0.733	0.734	0.675	395,310
2022-06-27	0.737	0.738	0.729	0.735	0.676	564,000
2022-06-24	0.729	0.738	0.721	0.737	0.678	435,167
2022-06-23	0.735	0.736	0.718	0.726	0.668	699,800
2022-06-22	0.728	0.738	0.721	0.732	0.673	547,900
2022-06-21	0.726	0.731	0.716	0.728	0.669	562,400
2022-06-20	0.742	0.743	0.719	0.728	0.669	1,071,300
2022-06-17	0.750	0.750	0.737	0.741	0.681	1,038,785
2022-06-16	0.755	0.765	0.738	0.755	0.694	1,448,891
2022-06-15	0.756	0.759	0.743	0.748	0.688	976,310
2022-06-14	0.750	0.770	0.733	0.759	0.698	1,919,872
2022-06-13	0.710	0.754	0.710	0.753	0.692	2,209,162
2022-06-10	0.702	0.723	0.701	0.722	0.664	1,118,141
2022-06-09	0.725	0.725	0.699	0.704	0.647	1,735,238
2022-06-08	0.750	0.750	0.716	0.725	0.667	1,778,593
2022-06-07	0.730	0.755	0.706	0.752	0.692	2,378,268
2022-06-06	0.699	0.739	0.696	0.726	0.668	1,713,468
2022-06-02	0.681	0.706	0.676	0.702	0.646	1,536,205
2022-06-01	0.673	0.684	0.671	0.679	0.624	621,455
2022-05-31	0.678	0.679	0.671	0.676	0.622	548,282
2022-05-30	0.663	0.681	0.662	0.677	0.623	982,868
2022-05-27	0.655	0.661	0.653	0.661	0.608	755,742
2022-05-26	0.648	0.655	0.648	0.653	0.601	551,096
2022-05-25	0.639	0.652	0.639	0.651	0.599	785,975
2022-05-24	0.649	0.654	0.638	0.638	0.587	535,800
2022-05-23	0.653	0.657	0.648	0.649	0.597	825,762
2022-05-20	0.642	0.654	0.635	0.653	0.601	1,278,632
2022-05-19	0.629	0.639	0.627	0.639	0.588	615,183
2022-05-18	0.628	0.638	0.628	0.635	0.584	401,200
2022-05-17	0.634	0.641	0.628	0.632	0.581	727,773
2022-05-16	0.644	0.645	0.632	0.634	0.583	540,893
2022-05-13	0.632	0.644	0.626	0.638	0.587	978,991
2022-05-12	0.630	0.632	0.623	0.630	0.579	601,503
2022-05-11	0.632	0.633	0.623	0.630	0.579	659,787
2022-05-10	0.625	0.633	0.622	0.630	0.579	939,900
2022-05-09	0.622	0.635	0.622	0.629	0.578	1,480,379

← NewerPage 18 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.