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
2022-02-07	0.616	0.619	0.600	0.615	0.566	151,901
2022-01-28	0.612	0.619	0.612	0.616	0.567	73,150
2022-01-27	0.612	0.621	0.611	0.612	0.563	107,600
2022-01-26	0.612	0.617	0.612	0.617	0.567	154,900
2022-01-25	0.620	0.626	0.613	0.613	0.564	278,000
2022-01-24	0.624	0.629	0.624	0.624	0.574	66,700
2022-01-21	0.622	0.626	0.620	0.626	0.576	178,300
2022-01-20	0.624	0.625	0.621	0.622	0.572	211,800
2022-01-19	0.618	0.629	0.618	0.624	0.574	173,700
2022-01-18	0.617	0.622	0.617	0.620	0.570	177,400
2022-01-17	0.629	0.639	0.612	0.621	0.571	439,157
2022-01-14	0.631	0.638	0.630	0.630	0.579	178,647
2022-01-13	0.628	0.643	0.628	0.633	0.582	748,634
2022-01-12	0.614	0.637	0.614	0.630	0.579	1,145,309
2022-01-11	0.623	0.624	0.612	0.613	0.564	215,000
2022-01-10	0.614	0.623	0.614	0.622	0.572	291,766
2022-01-07	0.610	0.622	0.610	0.616	0.567	537,464
2022-01-06	0.604	0.616	0.603	0.613	0.564	372,754
2022-01-05	0.609	0.612	0.603	0.606	0.557	514,132
2022-01-04	0.602	0.610	0.599	0.609	0.560	405,524
2021-12-31	0.595	0.603	0.595	0.603	0.555	165,618
2021-12-30	0.595	0.600	0.595	0.600	0.552	94,000
2021-12-29	0.598	0.600	0.592	0.598	0.550	152,600
2021-12-28	0.595	0.600	0.591	0.594	0.546	200,000
2021-12-27	0.598	0.600	0.595	0.598	0.550	148,100
2021-12-24	0.600	0.600	0.596	0.598	0.550	71,800
2021-12-23	0.599	0.603	0.597	0.597	0.549	315,900
2021-12-22	0.596	0.599	0.596	0.599	0.551	192,500
2021-12-21	0.595	0.598	0.593	0.597	0.549	247,725
2021-12-20	0.595	0.595	0.591	0.595	0.547	273,111
2021-12-17	0.591	0.594	0.588	0.591	0.544	245,475
2021-12-16	0.589	0.594	0.588	0.591	0.544	286,536
2021-12-15	0.586	0.593	0.586	0.588	0.541	246,400
2021-12-14	0.586	0.589	0.584	0.586	0.539	368,935
2021-12-13	0.583	0.587	0.579	0.586	0.539	272,193
2021-12-10	0.577	0.582	0.576	0.582	0.535	104,089
2021-12-09	0.585	0.585	0.576	0.583	0.536	215,600
2021-12-08	0.578	0.582	0.578	0.582	0.535	189,500
2021-12-07	0.579	0.580	0.575	0.580	0.533	148,821
2021-12-06	0.575	0.582	0.574	0.578	0.532	309,809
2021-12-03	0.577	0.579	0.572	0.579	0.532	256,141
2021-12-02	0.568	0.582	0.565	0.576	0.530	875,685
2021-12-01	0.566	0.571	0.561	0.568	0.522	1,339,154
2021-11-30	0.597	0.610	0.563	0.563	0.518	4,282,690
2021-11-29	0.603	0.610	0.598	0.603	0.555	1,356,203
2021-11-26	0.624	0.629	0.616	0.616	0.567	399,100
2021-11-25	0.636	0.639	0.624	0.624	0.574	821,500
2021-11-24	0.638	0.644	0.631	0.634	0.583	372,178
2021-11-23	0.638	0.642	0.638	0.638	0.587	132,595
2021-11-22	0.638	0.645	0.637	0.639	0.588	374,970
2021-11-19	0.643	0.644	0.638	0.638	0.587	439,700
2021-11-18	0.651	0.651	0.641	0.647	0.595	369,894
2021-11-17	0.648	0.652	0.642	0.651	0.599	257,327
2021-11-16	0.642	0.651	0.642	0.650	0.598	84,009
2021-11-15	0.642	0.648	0.642	0.646	0.594	136,247
2021-11-12	0.641	0.645	0.639	0.641	0.589	98,252
2021-11-11	0.640	0.645	0.638	0.645	0.593	112,567
2021-11-10	0.640	0.643	0.640	0.642	0.590	66,316
2021-11-09	0.640	0.648	0.640	0.643	0.591	32,876
2021-11-08	0.645	0.650	0.640	0.644	0.592	101,463

← NewerPage 20 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.