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
2026-07-17	0.434	0.434	0.426	0.427	0.427	232,000
2026-07-16	0.430	0.432	0.427	0.432	0.432	364,500
2026-07-15	0.428	0.428	0.424	0.426	0.426	123,100
2026-07-14	0.426	0.430	0.423	0.428	0.428	104,100
2026-07-13	0.420	0.427	0.420	0.427	0.427	67,000
2026-07-10	0.419	0.426	0.417	0.424	0.424	193,400
2026-07-09	0.420	0.421	0.417	0.420	0.420	88,600
2026-07-08	0.419	0.420	0.418	0.420	0.420	95,700
2026-07-07	0.420	0.423	0.417	0.420	0.420	89,300
2026-07-06	0.424	0.426	0.420	0.424	0.424	116,700
2026-07-03	0.419	0.427	0.419	0.426	0.426	254,350
2026-07-02	0.420	0.423	0.418	0.419	0.419	107,000
2026-07-01	0.414	0.423	0.414	0.420	0.420	71,000
2026-06-30	0.413	0.421	0.413	0.417	0.417	81,100
2026-06-29	0.418	0.418	0.414	0.416	0.416	39,900
2026-06-26	0.422	0.422	0.416	0.419	0.419	113,600
2026-06-25	0.423	0.425	0.422	0.422	0.422	82,850
2026-06-24	0.428	0.430	0.421	0.426	0.426	43,600
2026-06-23	0.421	0.428	0.420	0.427	0.427	299,350
2026-06-22	0.416	0.421	0.416	0.420	0.420	236,000
2026-06-18	0.420	0.423	0.415	0.418	0.418	99,300
2026-06-17	0.415	0.417	0.413	0.416	0.416	120,500
2026-06-16	0.418	0.419	0.414	0.415	0.415	80,600
2026-06-15	0.411	0.418	0.411	0.415	0.415	75,000
2026-06-12	0.418	0.418	0.412	0.413	0.413	113,100
2026-06-11	0.410	0.414	0.410	0.414	0.414	67,700
2026-06-10	0.421	0.421	0.413	0.414	0.414	116,400
2026-06-09	0.415	0.423	0.415	0.421	0.421	147,800
2026-06-08	0.406	0.425	0.406	0.418	0.418	150,100
2026-06-05	0.426	0.426	0.421	0.425	0.425	181,079
2026-06-04	0.426	0.426	0.423	0.426	0.426	104,400
2026-06-03	0.437	0.437	0.426	0.427	0.427	58,700
2026-06-02	0.426	0.430	0.425	0.430	0.430	77,100
2026-06-01	0.424	0.429	0.423	0.426	0.426	113,500
2026-05-29	0.430	0.430	0.426	0.428	0.428	163,200
2026-05-28	0.433	0.434	0.427	0.430	0.430	177,337
2026-05-27	0.441	0.442	0.434	0.440	0.440	182,300
2026-05-26	0.444	0.446	0.436	0.442	0.442	263,271
2026-05-25	0.444	0.445	0.435	0.436	0.436	233,651
2026-05-22	0.443	0.453	0.441	0.445	0.445	247,800
2026-05-21	0.442	0.447	0.433	0.443	0.443	251,600
2026-05-20	0.444	0.447	0.438	0.443	0.443	396,600
2026-05-19	0.429	0.439	0.429	0.439	0.439	161,100
2026-05-18	0.439	0.440	0.427	0.431	0.431	437,200
2026-05-15	0.446	0.446	0.439	0.439	0.439	95,300
2026-05-14	0.444	0.444	0.439	0.439	0.439	197,400
2026-05-13	0.440	0.446	0.438	0.443	0.443	391,511
2026-05-12	0.447	0.447	0.440	0.441	0.441	166,850
2026-05-11	0.450	0.450	0.438	0.447	0.447	937,720
2026-05-08	0.450	0.456	0.448	0.453	0.453	324,874
2026-05-07	0.459	0.459	0.450	0.454	0.454	476,700
2026-05-06	0.460	0.463	0.458	0.459	0.459	156,100
2026-04-30	0.462	0.473	0.451	0.460	0.460	1,040,263
2026-04-29	0.467	0.471	0.466	0.469	0.469	50,290
2026-04-28	0.462	0.471	0.462	0.467	0.467	198,068
2026-04-27	0.471	0.473	0.467	0.471	0.471	204,500
2026-04-24	0.472	0.473	0.468	0.473	0.473	275,700
2026-04-23	0.478	0.478	0.474	0.476	0.476	121,000
2026-04-22	0.478	0.478	0.475	0.476	0.476	65,300
2026-04-21	0.476	0.477	0.475	0.476	0.476	104,530

← NewerPage 2 of 21 · 1,215 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.