Shanghai Jinjiang International Travel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.832	0.842	0.832	0.839	0.839	16,100
2026-10-19	0.835	0.842	0.830	0.832	0.832	51,700
2026-10-16	0.844	0.850	0.831	0.836	0.836	40,200
2026-10-15	0.871	0.883	0.832	0.839	0.839	116,000
2026-10-14	0.883	0.888	0.875	0.875	0.875	42,300
2026-10-13	0.887	0.888	0.882	0.887	0.887	21,600
2026-10-12	0.888	0.891	0.882	0.887	0.887	65,600
2026-10-09	0.894	0.894	0.884	0.890	0.890	62,600
2026-10-08	0.902	0.905	0.878	0.891	0.891	81,200
2026-09-30	0.906	0.909	0.901	0.907	0.907	29,300
2026-09-29	0.904	0.908	0.903	0.906	0.906	16,200
2026-09-28	0.920	0.920	0.903	0.904	0.904	18,200
2026-09-24	0.925	0.925	0.910	0.919	0.919	46,150
2026-09-23	0.916	0.926	0.916	0.925	0.925	34,500
2026-09-22	0.915	0.923	0.911	0.920	0.920	49,200
2026-09-21	0.910	0.915	0.906	0.913	0.913	22,900
2026-09-18	0.902	0.915	0.900	0.911	0.911	33,100
2026-09-17	0.901	0.902	0.894	0.902	0.902	40,000
2026-09-16	0.903	0.905	0.896	0.902	0.902	25,100
2026-09-15	0.904	0.904	0.896	0.896	0.896	16,400
2026-09-14	0.904	0.904	0.890	0.899	0.899	53,049
2026-09-11	0.913	0.915	0.906	0.910	0.910	40,649
2026-09-10	0.920	0.925	0.916	0.916	0.916	14,800
2026-09-09	0.928	0.928	0.919	0.925	0.925	26,000
2026-09-08	0.926	0.927	0.917	0.921	0.921	27,912
2026-09-07	0.929	0.929	0.919	0.924	0.924	51,600
2026-09-04	0.911	0.930	0.911	0.924	0.924	49,300
2026-09-03	0.920	0.930	0.908	0.916	0.916	12,549
2026-09-02	0.930	0.930	0.901	0.921	0.921	46,300
2026-09-01	0.936	0.950	0.912	0.912	0.912	70,500
2026-08-31	0.935	0.935	0.916	0.923	0.923	47,370
2026-08-28	0.936	0.936	0.920	0.925	0.925	15,800
2026-08-27	0.916	0.929	0.915	0.928	0.928	136,900
2026-08-26	0.949	0.959	0.910	0.922	0.922	114,800
2026-08-25	0.944	0.953	0.938	0.941	0.941	44,300
2026-08-24	0.959	0.959	0.943	0.949	0.949	48,000
2026-08-21	0.951	0.955	0.948	0.953	0.953	19,600
2026-08-20	0.944	0.957	0.942	0.951	0.951	27,000
2026-08-19	0.957	0.957	0.940	0.944	0.944	32,800
2026-08-18	0.959	0.959	0.940	0.946	0.946	12,000
2026-08-17	0.940	0.945	0.940	0.945	0.945	25,700
2026-08-14	0.958	0.958	0.942	0.943	0.943	71,100
2026-08-13	0.956	0.965	0.951	0.953	0.953	34,200
2026-08-12	0.969	0.973	0.958	0.960	0.960	57,800
2026-08-11	0.966	0.978	0.960	0.970	0.970	33,400
2026-08-10	0.976	0.980	0.963	0.967	0.967	34,700
2026-08-07	0.995	0.995	0.981	0.987	0.972	67,700
2026-08-06	0.970	0.992	0.970	0.991	0.976	122,750
2026-08-05	0.976	0.976	0.970	0.973	0.959	42,000
2026-08-04	0.977	0.980	0.972	0.975	0.961	93,650
2026-08-03	0.968	0.980	0.964	0.970	0.956	96,300
2026-07-31	0.934	0.968	0.934	0.966	0.966	211,300
2026-07-30	0.925	0.935	0.925	0.935	0.935	68,800
2026-07-29	0.918	0.932	0.916	0.931	0.931	69,900
2026-07-28	0.915	0.919	0.915	0.918	0.918	11,700
2026-07-27	0.919	0.925	0.914	0.919	0.919	63,300
2026-07-24	0.919	0.929	0.919	0.923	0.923	11,700
2026-07-23	0.918	0.925	0.918	0.925	0.925	20,300
2026-07-22	0.920	0.926	0.920	0.924	0.924	6,800
2026-07-21	0.922	0.927	0.918	0.925	0.925	27,400

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.0007 CNY
2022-07-18	0.0008 CNY
2021-07-12	0.0021 CNY
2020-07-09	0.0339 CNY
2019-07-09	0.0348 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.