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
2024-10-25	0.595	0.602	0.590	0.599	0.599	712,877
2024-10-24	0.614	0.615	0.590	0.593	0.593	1,329,800
2024-10-23	0.620	0.627	0.615	0.615	0.615	768,100
2024-10-22	0.626	0.639	0.618	0.623	0.623	1,011,110
2024-10-21	0.636	0.641	0.615	0.626	0.626	1,446,069
2024-10-18	0.630	0.645	0.618	0.640	0.640	1,768,851
2024-10-17	0.618	0.633	0.612	0.629	0.629	1,209,481
2024-10-16	0.611	0.627	0.610	0.618	0.618	886,100
2024-10-15	0.605	0.634	0.605	0.617	0.617	2,274,500
2024-10-14	0.582	0.613	0.580	0.612	0.612	2,152,232
2024-10-11	0.597	0.599	0.584	0.588	0.588	1,430,926
2024-10-10	0.606	0.615	0.565	0.599	0.599	3,888,494
2024-10-09	0.545	0.607	0.545	0.588	0.588	5,653,928
2024-10-08	0.563	0.563	0.548	0.563	0.563	5,730,534
2024-09-30	0.479	0.512	0.479	0.512	0.512	2,726,070
2024-09-27	0.455	0.465	0.450	0.465	0.465	1,445,399
2024-09-26	0.442	0.446	0.433	0.446	0.446	1,275,518
2024-09-25	0.431	0.443	0.431	0.440	0.440	928,910
2024-09-24	0.425	0.438	0.421	0.431	0.431	1,173,096
2024-09-23	0.435	0.437	0.422	0.427	0.427	1,032,200
2024-09-20	0.447	0.447	0.436	0.437	0.437	874,496
2024-09-19	0.445	0.452	0.443	0.448	0.448	435,400
2024-09-18	0.450	0.453	0.442	0.447	0.447	286,000
2024-09-13	0.451	0.455	0.444	0.450	0.450	650,253
2024-09-12	0.453	0.456	0.447	0.449	0.449	414,453
2024-09-11	0.451	0.457	0.451	0.455	0.455	256,250
2024-09-10	0.454	0.465	0.444	0.448	0.448	645,000
2024-09-09	0.494	0.497	0.456	0.458	0.458	1,559,071
2024-09-06	0.485	0.496	0.481	0.494	0.494	1,894,334
2024-09-05	0.470	0.485	0.463	0.481	0.481	1,438,800
2024-09-04	0.466	0.473	0.463	0.465	0.465	304,231
2024-09-03	0.465	0.473	0.464	0.466	0.466	231,900
2024-09-02	0.472	0.477	0.467	0.467	0.467	217,700
2024-08-30	0.462	0.475	0.454	0.472	0.472	946,600
2024-08-29	0.461	0.463	0.455	0.459	0.459	240,500
2024-08-28	0.459	0.465	0.453	0.463	0.463	492,582
2024-08-27	0.462	0.465	0.453	0.463	0.463	541,622
2024-08-26	0.460	0.461	0.451	0.461	0.461	673,822
2024-08-23	0.471	0.474	0.460	0.461	0.461	895,720
2024-08-22	0.481	0.488	0.469	0.477	0.477	1,571,330
2024-08-21	0.458	0.480	0.457	0.480	0.480	2,318,152
2024-08-20	0.459	0.467	0.455	0.457	0.457	813,608
2024-08-19	0.456	0.459	0.451	0.455	0.455	306,941
2024-08-16	0.459	0.466	0.454	0.454	0.454	505,806
2024-08-15	0.458	0.460	0.449	0.460	0.460	559,805
2024-08-14	0.445	0.459	0.442	0.454	0.454	698,200
2024-08-13	0.443	0.443	0.430	0.443	0.443	369,300
2024-08-12	0.440	0.450	0.436	0.444	0.444	557,200
2024-08-09	0.430	0.442	0.429	0.439	0.439	668,827
2024-08-08	0.431	0.432	0.413	0.429	0.429	1,170,241
2024-08-07	0.433	0.441	0.428	0.431	0.431	798,441
2024-08-06	0.459	0.459	0.433	0.437	0.437	1,677,813
2024-08-05	0.465	0.470	0.453	0.463	0.463	1,241,600
2024-08-02	0.462	0.480	0.462	0.462	0.462	1,636,700
2024-08-01	0.462	0.480	0.461	0.474	0.474	1,683,651
2024-07-31	0.493	0.512	0.462	0.467	0.467	5,377,937
2024-07-30	0.461	0.496	0.453	0.491	0.491	3,601,249
2024-07-29	0.437	0.467	0.436	0.464	0.464	2,216,569
2024-07-26	0.441	0.446	0.426	0.444	0.444	1,295,792
2024-07-25	0.422	0.443	0.422	0.441	0.441	1,904,019

← NewerPage 9 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.