Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.900	0.907	0.887	0.907	0.907	39,400
2024-07-24	0.906	0.906	0.887	0.900	0.900	69,800
2024-07-23	0.903	0.915	0.896	0.908	0.908	160,260
2024-07-22	0.895	0.898	0.886	0.893	0.893	32,500
2024-07-19	0.877	0.896	0.876	0.896	0.896	96,800
2024-07-18	0.890	0.890	0.878	0.890	0.890	21,857
2024-07-17	0.890	0.894	0.870	0.886	0.886	58,952
2024-07-16	0.880	0.885	0.874	0.884	0.884	27,700
2024-07-15	0.868	0.879	0.868	0.879	0.879	66,000
2024-07-12	0.870	0.891	0.866	0.870	0.870	105,600
2024-07-11	0.862	0.869	0.855	0.868	0.868	73,700
2024-07-10	0.864	0.867	0.848	0.849	0.849	56,900
2024-07-09	0.840	0.870	0.840	0.858	0.858	33,054
2024-07-08	0.841	0.851	0.839	0.840	0.840	17,200
2024-07-05	0.837	0.837	0.837	0.837	0.837	0
2024-07-04	0.839	0.849	0.835	0.837	0.837	76,900
2024-07-03	0.840	0.851	0.835	0.849	0.849	31,700
2024-07-02	0.845	0.849	0.838	0.840	0.840	37,400
2024-07-01	0.840	0.849	0.835	0.843	0.843	47,200
2024-06-28	0.837	0.845	0.833	0.835	0.835	36,000
2024-06-27	0.840	0.840	0.820	0.837	0.837	44,600
2024-06-26	0.819	0.869	0.805	0.845	0.845	57,700
2024-06-25	0.799	0.814	0.790	0.814	0.814	59,500
2024-06-24	0.820	0.820	0.790	0.803	0.803	73,100
2024-06-21	0.828	0.828	0.818	0.819	0.819	43,800
2024-06-20	0.818	0.830	0.818	0.826	0.826	39,500
2024-06-19	0.858	0.858	0.822	0.823	0.823	136,700
2024-06-18	0.875	0.876	0.869	0.872	0.872	75,302
2024-06-17	0.867	0.871	0.861	0.868	0.868	34,300
2024-06-14	0.858	0.872	0.858	0.872	0.872	29,002
2024-06-13	0.879	0.882	0.865	0.868	0.868	41,320
2024-06-12	0.830	0.887	0.800	0.880	0.880	180,626
2024-06-11	0.828	0.832	0.823	0.830	0.830	76,000
2024-06-07	0.808	0.828	0.792	0.826	0.826	216,982
2024-06-06	0.880	0.880	0.790	0.790	0.790	645,125
2024-06-05	0.865	0.899	0.865	0.878	0.878	116,223
2024-06-04	0.870	0.905	0.870	0.888	0.888	258,763
2024-06-03	1.006	1.010	0.914	0.915	0.915	643,052
2024-05-31	1.019	1.037	1.008	1.015	1.015	116,000
2024-05-30	1.053	1.075	1.017	1.036	1.036	254,300
2024-05-29	1.050	1.084	1.050	1.080	1.080	48,400
2024-05-28	1.055	1.073	1.048	1.061	1.061	42,600
2024-05-27	1.059	1.073	1.051	1.054	1.054	23,400
2024-05-24	1.059	1.085	1.041	1.060	1.060	117,000
2024-05-23	1.067	1.067	1.057	1.060	1.060	25,700
2024-05-22	1.082	1.083	1.069	1.080	1.080	43,100
2024-05-21	1.095	1.095	1.068	1.084	1.084	98,400
2024-05-20	1.056	1.099	1.056	1.097	1.097	237,700
2024-05-17	1.022	1.049	1.003	1.043	1.043	59,200
2024-05-16	0.994	1.028	0.988	1.022	1.022	114,900
2024-05-15	1.023	1.023	0.988	1.001	1.001	335,928
2024-05-14	1.072	1.072	1.029	1.035	1.035	300,900
2024-05-13	1.106	1.106	1.070	1.074	1.074	176,800
2024-05-10	1.129	1.140	1.106	1.118	1.118	146,400
2024-05-09	1.128	1.165	1.128	1.138	1.138	46,300
2024-05-08	1.134	1.160	1.130	1.132	1.132	98,100
2024-05-07	1.183	1.193	1.132	1.148	1.148	202,700
2024-05-06	1.195	1.198	1.180	1.190	1.190	52,000
2024-04-30	1.201	1.201	1.179	1.195	1.195	140,600
2024-04-29	1.180	1.228	1.180	1.222	1.222	100,730

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.