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
2025-01-20	0.629	0.635	0.628	0.630	0.630	265,240
2025-01-17	0.624	0.628	0.618	0.627	0.627	234,450
2025-01-16	0.625	0.641	0.624	0.631	0.631	863,792
2025-01-15	0.623	0.628	0.615	0.621	0.621	349,300
2025-01-14	0.606	0.626	0.602	0.624	0.624	626,809
2025-01-13	0.608	0.614	0.597	0.602	0.602	380,600
2025-01-10	0.589	0.624	0.586	0.609	0.609	995,440
2025-01-09	0.584	0.589	0.581	0.586	0.586	370,100
2025-01-08	0.580	0.580	0.565	0.580	0.580	360,200
2025-01-07	0.563	0.582	0.563	0.578	0.578	431,600
2025-01-06	0.560	0.567	0.555	0.564	0.564	348,500
2025-01-03	0.591	0.591	0.550	0.560	0.560	1,148,160
2025-01-02	0.613	0.614	0.588	0.594	0.594	644,900
2024-12-31	0.629	0.629	0.605	0.610	0.610	665,800
2024-12-30	0.632	0.632	0.623	0.628	0.628	372,870
2024-12-27	0.620	0.637	0.620	0.632	0.632	394,100
2024-12-26	0.616	0.629	0.611	0.621	0.621	459,445
2024-12-25	0.629	0.629	0.606	0.615	0.615	663,514
2024-12-24	0.632	0.636	0.616	0.623	0.623	790,250
2024-12-23	0.657	0.664	0.631	0.631	0.631	642,100
2024-12-20	0.658	0.665	0.654	0.658	0.658	477,600
2024-12-19	0.655	0.657	0.644	0.653	0.653	481,014
2024-12-18	0.638	0.662	0.638	0.656	0.656	809,205
2024-12-17	0.676	0.683	0.638	0.639	0.639	2,005,000
2024-12-16	0.699	0.699	0.670	0.676	0.676	866,400
2024-12-13	0.704	0.709	0.695	0.698	0.698	890,600
2024-12-12	0.709	0.715	0.696	0.704	0.704	914,700
2024-12-11	0.696	0.712	0.687	0.709	0.709	2,227,400
2024-12-10	0.708	0.709	0.688	0.689	0.689	1,017,300
2024-12-09	0.680	0.696	0.680	0.691	0.691	1,102,700
2024-12-06	0.678	0.683	0.672	0.680	0.680	582,000
2024-12-05	0.680	0.685	0.673	0.678	0.678	458,100
2024-12-04	0.684	0.688	0.674	0.680	0.680	396,300
2024-12-03	0.687	0.691	0.682	0.688	0.688	398,600
2024-12-02	0.688	0.691	0.681	0.690	0.690	577,300
2024-11-29	0.686	0.694	0.673	0.687	0.687	508,007
2024-11-28	0.685	0.685	0.670	0.680	0.680	375,251
2024-11-27	0.661	0.686	0.656	0.684	0.684	1,318,000
2024-11-26	0.676	0.681	0.661	0.661	0.661	1,425,126
2024-11-25	0.690	0.695	0.673	0.680	0.680	2,475,900
2024-11-22	0.698	0.733	0.694	0.700	0.700	2,723,560
2024-11-21	0.725	0.725	0.698	0.707	0.707	2,960,941
2024-11-20	0.701	0.720	0.689	0.720	0.720	3,637,037
2024-11-19	0.654	0.695	0.643	0.689	0.689	2,032,560
2024-11-18	0.711	0.711	0.651	0.654	0.654	2,480,400
2024-11-15	0.674	0.711	0.672	0.702	0.702	3,079,523
2024-11-14	0.674	0.698	0.673	0.677	0.677	1,438,881
2024-11-13	0.687	0.687	0.675	0.678	0.678	905,800
2024-11-12	0.673	0.699	0.668	0.683	0.683	1,830,210
2024-11-11	0.682	0.684	0.664	0.677	0.677	1,025,439
2024-11-08	0.685	0.695	0.678	0.683	0.683	729,900
2024-11-07	0.682	0.686	0.655	0.685	0.685	1,941,771
2024-11-06	0.685	0.699	0.672	0.685	0.685	1,599,150
2024-11-05	0.675	0.700	0.665	0.692	0.692	2,621,121
2024-11-04	0.625	0.672	0.625	0.670	0.670	2,659,339
2024-11-01	0.645	0.645	0.624	0.625	0.625	1,876,432
2024-10-31	0.612	0.647	0.608	0.647	0.647	3,495,389
2024-10-30	0.600	0.608	0.590	0.608	0.608	1,070,300
2024-10-29	0.616	0.616	0.603	0.607	0.607	677,351
2024-10-28	0.595	0.615	0.595	0.615	0.615	1,314,751

← NewerPage 8 of 21 · 1,216 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.