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
2025-07-21	0.554	0.560	0.549	0.550	0.550	503,200
2025-07-18	0.551	0.552	0.542	0.551	0.551	645,700
2025-07-17	0.542	0.551	0.540	0.551	0.551	879,100
2025-07-16	0.537	0.548	0.537	0.542	0.542	489,900
2025-07-15	0.536	0.544	0.530	0.537	0.537	622,900
2025-07-14	0.529	0.541	0.528	0.540	0.540	731,400
2025-07-11	0.528	0.532	0.525	0.530	0.530	395,603
2025-07-10	0.527	0.531	0.525	0.531	0.531	398,430
2025-07-09	0.526	0.527	0.524	0.526	0.526	302,585
2025-07-08	0.521	0.525	0.521	0.525	0.525	246,500
2025-07-07	0.521	0.525	0.521	0.523	0.523	194,100
2025-07-04	0.520	0.527	0.520	0.522	0.522	334,500
2025-07-03	0.520	0.525	0.520	0.523	0.523	264,901
2025-07-02	0.522	0.524	0.519	0.521	0.521	344,285
2025-07-01	0.519	0.522	0.518	0.520	0.520	222,640
2025-06-30	0.516	0.521	0.516	0.521	0.521	237,548
2025-06-27	0.518	0.522	0.516	0.518	0.518	391,800
2025-06-26	0.514	0.518	0.511	0.513	0.513	563,500
2025-06-25	0.526	0.529	0.513	0.519	0.519	1,073,833
2025-06-24	0.508	0.526	0.508	0.525	0.525	2,406,883
2025-06-23	0.489	0.495	0.487	0.495	0.495	156,900
2025-06-20	0.488	0.493	0.488	0.489	0.489	118,500
2025-06-19	0.496	0.499	0.490	0.491	0.491	138,100
2025-06-18	0.503	0.503	0.494	0.500	0.500	158,200
2025-06-17	0.495	0.504	0.495	0.502	0.502	246,638
2025-06-16	0.487	0.508	0.487	0.499	0.499	682,272
2025-06-13	0.496	0.496	0.486	0.488	0.488	221,390
2025-06-12	0.488	0.495	0.488	0.494	0.494	211,700
2025-06-11	0.490	0.495	0.487	0.492	0.492	362,226
2025-06-10	0.488	0.497	0.488	0.490	0.490	350,990
2025-06-09	0.482	0.489	0.481	0.488	0.488	417,600
2025-06-06	0.502	0.502	0.476	0.482	0.482	1,283,670
2025-06-05	0.502	0.504	0.496	0.497	0.497	225,820
2025-06-04	0.503	0.503	0.493	0.498	0.498	442,585
2025-06-03	0.502	0.513	0.500	0.505	0.505	492,800
2025-05-30	0.515	0.526	0.503	0.503	0.503	1,655,285
2025-05-29	0.484	0.519	0.484	0.518	0.518	2,488,370
2025-05-28	0.484	0.494	0.479	0.484	0.484	457,600
2025-05-27	0.490	0.492	0.476	0.484	0.484	393,889
2025-05-26	0.473	0.499	0.466	0.491	0.491	1,607,189
2025-05-23	0.473	0.476	0.466	0.476	0.476	553,161
2025-05-22	0.480	0.487	0.471	0.478	0.478	418,460
2025-05-21	0.475	0.495	0.475	0.480	0.480	562,200
2025-05-20	0.481	0.481	0.468	0.475	0.475	365,300
2025-05-19	0.483	0.485	0.477	0.478	0.478	234,800
2025-05-16	0.488	0.490	0.482	0.484	0.484	290,200
2025-05-15	0.495	0.495	0.489	0.489	0.489	188,300
2025-05-14	0.493	0.500	0.491	0.497	0.497	358,580
2025-05-13	0.494	0.504	0.493	0.496	0.496	220,200
2025-05-12	0.502	0.502	0.492	0.498	0.498	258,500
2025-05-09	0.503	0.504	0.494	0.499	0.499	241,300
2025-05-08	0.509	0.509	0.499	0.500	0.500	443,768
2025-05-07	0.496	0.518	0.496	0.511	0.511	1,254,580
2025-05-06	0.486	0.509	0.485	0.496	0.496	372,381
2025-04-30	0.492	0.492	0.481	0.486	0.486	443,900
2025-04-29	0.496	0.499	0.493	0.499	0.499	280,200
2025-04-28	0.500	0.500	0.490	0.491	0.491	69,500
2025-04-25	0.498	0.503	0.495	0.496	0.496	152,700
2025-04-24	0.495	0.497	0.493	0.493	0.493	153,700
2025-04-23	0.499	0.499	0.496	0.499	0.499	138,300

← NewerPage 6 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.