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
2026-04-20	0.476	0.479	0.476	0.478	0.478	77,786
2026-04-17	0.481	0.483	0.477	0.478	0.478	223,700
2026-04-16	0.475	0.484	0.475	0.482	0.482	260,340
2026-04-15	0.478	0.478	0.476	0.476	0.476	107,500
2026-04-14	0.476	0.479	0.473	0.479	0.479	171,800
2026-04-13	0.475	0.480	0.473	0.480	0.480	359,900
2026-04-10	0.479	0.479	0.474	0.477	0.477	56,100
2026-04-09	0.472	0.477	0.471	0.474	0.474	53,500
2026-04-08	0.480	0.480	0.474	0.476	0.476	254,000
2026-04-07	0.474	0.474	0.471	0.474	0.474	42,500
2026-04-03	0.476	0.476	0.472	0.475	0.475	92,400
2026-04-02	0.476	0.478	0.474	0.478	0.478	34,500
2026-04-01	0.480	0.480	0.474	0.479	0.479	57,900
2026-03-31	0.473	0.476	0.471	0.475	0.475	148,522
2026-03-30	0.473	0.474	0.469	0.473	0.473	146,300
2026-03-27	0.472	0.475	0.472	0.475	0.475	40,300
2026-03-26	0.475	0.476	0.471	0.475	0.475	84,700
2026-03-25	0.479	0.479	0.468	0.479	0.479	223,900
2026-03-24	0.480	0.480	0.474	0.477	0.477	57,767
2026-03-23	0.474	0.477	0.464	0.471	0.471	425,800
2026-03-20	0.490	0.490	0.476	0.478	0.478	366,900
2026-03-19	0.490	0.496	0.484	0.486	0.486	399,700
2026-03-18	0.492	0.494	0.490	0.494	0.494	155,000
2026-03-17	0.497	0.497	0.492	0.493	0.493	143,700
2026-03-16	0.494	0.497	0.493	0.496	0.496	102,500
2026-03-13	0.494	0.498	0.494	0.497	0.497	120,600
2026-03-12	0.500	0.500	0.493	0.495	0.495	142,191
2026-03-11	0.500	0.501	0.496	0.499	0.499	96,000
2026-03-10	0.495	0.501	0.495	0.499	0.499	94,200
2026-03-09	0.500	0.500	0.494	0.496	0.496	180,400
2026-03-06	0.496	0.500	0.496	0.499	0.499	108,886
2026-03-05	0.496	0.503	0.495	0.498	0.498	98,800
2026-03-04	0.495	0.499	0.492	0.496	0.496	115,400
2026-03-03	0.497	0.504	0.495	0.496	0.496	418,519
2026-03-02	0.504	0.506	0.500	0.501	0.501	408,620
2026-02-27	0.507	0.507	0.502	0.507	0.507	422,285
2026-02-26	0.509	0.511	0.505	0.507	0.507	172,800
2026-02-25	0.509	0.512	0.506	0.509	0.509	231,200
2026-02-24	0.514	0.515	0.506	0.510	0.510	208,100
2026-02-13	0.508	0.512	0.508	0.512	0.512	122,900
2026-02-12	0.508	0.512	0.508	0.511	0.511	119,000
2026-02-11	0.509	0.511	0.509	0.511	0.511	84,400
2026-02-10	0.511	0.511	0.507	0.511	0.511	108,050
2026-02-09	0.509	0.511	0.508	0.510	0.510	234,218
2026-02-06	0.503	0.509	0.503	0.508	0.508	98,550
2026-02-05	0.510	0.510	0.506	0.508	0.508	112,000
2026-02-04	0.506	0.509	0.505	0.509	0.509	149,650
2026-02-03	0.505	0.506	0.500	0.506	0.506	150,000
2026-02-02	0.504	0.507	0.501	0.502	0.502	355,600
2026-01-30	0.508	0.511	0.505	0.507	0.507	524,918
2026-01-29	0.512	0.514	0.508	0.508	0.508	611,600
2026-01-28	0.516	0.518	0.509	0.516	0.516	753,158
2026-01-27	0.519	0.519	0.511	0.517	0.517	812,508
2026-01-26	0.531	0.531	0.515	0.520	0.520	1,042,585
2026-01-23	0.521	0.530	0.520	0.530	0.530	568,600
2026-01-22	0.525	0.527	0.518	0.522	0.522	577,200
2026-01-21	0.521	0.527	0.519	0.526	0.526	570,600
2026-01-20	0.525	0.527	0.519	0.525	0.525	189,300
2026-01-19	0.521	0.525	0.520	0.525	0.525	376,400
2026-01-16	0.523	0.523	0.517	0.521	0.521	490,400

← NewerPage 3 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.