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
2025-04-23	0.499	0.499	0.496	0.499	0.499	138,300
2025-04-22	0.497	0.500	0.492	0.497	0.497	240,300
2025-04-21	0.495	0.499	0.491	0.498	0.498	298,200
2025-04-18	0.495	0.502	0.493	0.497	0.497	168,800
2025-04-17	0.491	0.497	0.483	0.496	0.496	168,900
2025-04-16	0.505	0.505	0.491	0.497	0.497	328,600
2025-04-15	0.509	0.509	0.501	0.504	0.504	131,390
2025-04-14	0.502	0.510	0.502	0.508	0.508	338,250
2025-04-11	0.496	0.507	0.496	0.504	0.504	399,500
2025-04-10	0.491	0.509	0.491	0.501	0.501	402,500
2025-04-09	0.478	0.497	0.465	0.492	0.492	682,185
2025-04-08	0.494	0.505	0.473	0.480	0.480	1,079,185
2025-04-07	0.513	0.543	0.495	0.495	0.495	1,554,760
2025-04-03	0.550	0.552	0.547	0.550	0.550	210,560
2025-04-02	0.548	0.552	0.545	0.549	0.549	235,400
2025-04-01	0.553	0.554	0.548	0.549	0.549	271,800
2025-03-31	0.552	0.552	0.543	0.548	0.548	392,507
2025-03-28	0.561	0.561	0.547	0.554	0.554	641,000
2025-03-27	0.574	0.576	0.556	0.560	0.560	1,208,630
2025-03-26	0.568	0.581	0.568	0.577	0.577	588,800
2025-03-25	0.576	0.577	0.566	0.570	0.570	599,100
2025-03-24	0.586	0.591	0.573	0.579	0.579	494,900
2025-03-21	0.598	0.600	0.586	0.587	0.587	555,400
2025-03-20	0.604	0.607	0.597	0.597	0.597	602,700
2025-03-19	0.606	0.608	0.601	0.606	0.606	429,000
2025-03-18	0.607	0.608	0.600	0.606	0.606	514,698
2025-03-17	0.606	0.612	0.600	0.607	0.607	1,230,824
2025-03-14	0.599	0.605	0.594	0.604	0.604	560,400
2025-03-13	0.612	0.612	0.591	0.594	0.594	605,806
2025-03-12	0.612	0.616	0.608	0.611	0.611	191,100
2025-03-11	0.611	0.615	0.606	0.613	0.613	331,100
2025-03-10	0.618	0.618	0.610	0.617	0.617	213,000
2025-03-07	0.621	0.621	0.614	0.615	0.615	202,692
2025-03-06	0.611	0.624	0.611	0.620	0.620	462,198
2025-03-05	0.614	0.619	0.609	0.614	0.614	179,500
2025-03-04	0.610	0.618	0.609	0.609	0.609	250,462
2025-03-03	0.615	0.621	0.611	0.611	0.611	275,400
2025-02-28	0.613	0.618	0.608	0.612	0.612	847,900
2025-02-27	0.620	0.623	0.611	0.614	0.614	610,650
2025-02-26	0.627	0.627	0.615	0.625	0.625	794,200
2025-02-25	0.598	0.628	0.591	0.625	0.625	1,464,106
2025-02-24	0.609	0.617	0.600	0.601	0.601	795,344
2025-02-21	0.621	0.622	0.609	0.611	0.611	877,000
2025-02-20	0.630	0.631	0.618	0.621	0.621	466,260
2025-02-19	0.622	0.631	0.622	0.631	0.631	405,655
2025-02-18	0.632	0.632	0.616	0.617	0.617	581,131
2025-02-17	0.643	0.645	0.630	0.635	0.635	763,531
2025-02-14	0.639	0.647	0.629	0.630	0.630	667,100
2025-02-13	0.644	0.652	0.637	0.642	0.642	781,660
2025-02-12	0.629	0.647	0.622	0.646	0.646	1,452,059
2025-02-11	0.631	0.635	0.627	0.628	0.628	162,800
2025-02-10	0.628	0.633	0.625	0.632	0.632	303,210
2025-02-07	0.630	0.640	0.628	0.629	0.629	752,700
2025-02-06	0.612	0.630	0.612	0.629	0.629	305,450
2025-02-05	0.622	0.623	0.611	0.616	0.616	308,450
2025-01-27	0.627	0.632	0.620	0.627	0.627	88,000
2025-01-24	0.625	0.629	0.618	0.628	0.628	186,233
2025-01-23	0.620	0.632	0.619	0.624	0.624	228,783
2025-01-22	0.621	0.627	0.609	0.618	0.618	331,200
2025-01-21	0.637	0.637	0.626	0.629	0.629	116,533

← NewerPage 7 of 21 · 1,213 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.