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
2022-05-09	0.622	0.635	0.622	0.629	0.578	1,480,379
2022-05-06	0.625	0.635	0.615	0.622	0.572	2,052,744
2022-05-05	0.590	0.638	0.589	0.634	0.583	3,946,675
2022-04-29	0.573	0.580	0.563	0.580	0.533	353,308
2022-04-28	0.567	0.570	0.567	0.568	0.522	89,200
2022-04-27	0.561	0.576	0.561	0.572	0.526	106,900
2022-04-26	0.575	0.578	0.566	0.568	0.522	132,800
2022-04-25	0.579	0.580	0.565	0.571	0.525	243,921
2022-04-22	0.591	0.597	0.579	0.582	0.535	150,912
2022-04-21	0.592	0.600	0.579	0.584	0.537	225,226
2022-04-20	0.596	0.603	0.596	0.601	0.553	136,400
2022-04-19	0.595	0.612	0.590	0.603	0.555	360,833
2022-04-18	0.595	0.595	0.586	0.590	0.543	57,600
2022-04-15	0.600	0.600	0.588	0.590	0.543	338,000
2022-04-14	0.593	0.602	0.593	0.600	0.552	293,678
2022-04-13	0.596	0.600	0.589	0.595	0.547	402,210
2022-04-12	0.584	0.597	0.583	0.594	0.546	143,800
2022-04-11	0.594	0.602	0.584	0.586	0.539	462,400
2022-04-08	0.598	0.601	0.592	0.599	0.551	226,700
2022-04-07	0.601	0.602	0.596	0.598	0.550	103,700
2022-04-06	0.590	0.604	0.588	0.602	0.554	487,300
2022-04-01	0.586	0.593	0.586	0.589	0.542	161,600
2022-03-31	0.588	0.591	0.585	0.591	0.544	124,700
2022-03-30	0.586	0.595	0.584	0.591	0.544	320,130
2022-03-29	0.600	0.602	0.583	0.596	0.548	322,216
2022-03-28	0.599	0.599	0.591	0.592	0.544	353,686
2022-03-25	0.603	0.610	0.599	0.603	0.555	182,741
2022-03-24	0.608	0.609	0.605	0.606	0.557	97,998
2022-03-23	0.604	0.606	0.601	0.603	0.555	83,215
2022-03-22	0.604	0.610	0.604	0.609	0.560	99,900
2022-03-21	0.604	0.608	0.600	0.606	0.557	110,866
2022-03-18	0.609	0.616	0.600	0.600	0.552	274,241
2022-03-17	0.606	0.612	0.606	0.609	0.560	242,708
2022-03-16	0.591	0.603	0.591	0.603	0.555	210,685
2022-03-15	0.593	0.601	0.591	0.591	0.544	230,000
2022-03-14	0.597	0.605	0.597	0.605	0.556	95,136
2022-03-11	0.604	0.605	0.599	0.605	0.556	99,359
2022-03-10	0.599	0.607	0.599	0.600	0.552	148,450
2022-03-09	0.596	0.599	0.591	0.592	0.544	134,220
2022-03-08	0.609	0.609	0.595	0.596	0.548	241,256
2022-03-07	0.607	0.615	0.605	0.609	0.560	119,300
2022-03-04	0.612	0.616	0.611	0.613	0.564	124,271
2022-03-03	0.612	0.616	0.612	0.616	0.567	49,950
2022-03-02	0.613	0.617	0.612	0.614	0.565	158,136
2022-03-01	0.610	0.618	0.610	0.617	0.567	137,520
2022-02-28	0.615	0.617	0.612	0.615	0.566	104,300
2022-02-25	0.620	0.626	0.618	0.620	0.570	180,200
2022-02-24	0.626	0.629	0.620	0.620	0.570	228,107
2022-02-23	0.623	0.627	0.619	0.627	0.577	143,200
2022-02-22	0.620	0.620	0.616	0.620	0.570	111,500
2022-02-21	0.617	0.629	0.617	0.622	0.572	211,253
2022-02-18	0.616	0.622	0.616	0.621	0.571	53,800
2022-02-17	0.620	0.622	0.618	0.622	0.572	145,600
2022-02-16	0.618	0.624	0.617	0.623	0.573	295,541
2022-02-15	0.614	0.616	0.613	0.615	0.566	59,400
2022-02-14	0.621	0.621	0.610	0.610	0.561	342,200
2022-02-11	0.622	0.622	0.613	0.620	0.570	98,350
2022-02-10	0.616	0.622	0.614	0.622	0.572	197,132
2022-02-09	0.614	0.619	0.613	0.616	0.567	90,900
2022-02-08	0.612	0.618	0.612	0.617	0.567	157,436

← NewerPage 19 of 21 · 1,217 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.