Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.158	1.191	1.155	1.191	1.191	78,800
2024-04-25	1.159	1.170	1.159	1.170	1.170	10,700
2024-04-24	1.169	1.172	1.158	1.172	1.172	37,000
2024-04-23	1.151	1.169	1.143	1.168	1.168	49,600
2024-04-22	1.169	1.184	1.162	1.165	1.165	59,000
2024-04-19	1.178	1.187	1.163	1.168	1.168	40,001
2024-04-18	1.172	1.193	1.167	1.180	1.180	64,154
2024-04-17	1.163	1.190	1.161	1.167	1.167	63,400
2024-04-16	1.181	1.181	1.155	1.155	1.155	103,000
2024-04-15	1.202	1.205	1.178	1.196	1.196	63,600
2024-04-12	1.197	1.207	1.193	1.198	1.198	60,590
2024-04-11	1.190	1.198	1.185	1.198	1.198	19,500
2024-04-10	1.191	1.197	1.178	1.197	1.197	110,200
2024-04-09	1.189	1.200	1.183	1.195	1.195	87,900
2024-04-08	1.200	1.201	1.189	1.195	1.195	60,000
2024-04-03	1.212	1.212	1.196	1.207	1.207	58,000
2024-04-02	1.210	1.210	1.191	1.204	1.204	146,600
2024-04-01	1.208	1.230	1.208	1.230	1.230	110,800
2024-03-29	1.221	1.230	1.210	1.223	1.223	28,800
2024-03-28	1.230	1.237	1.220	1.228	1.228	43,500
2024-03-27	1.216	1.230	1.201	1.230	1.230	30,300
2024-03-26	1.231	1.232	1.220	1.228	1.228	66,300
2024-03-25	1.250	1.250	1.231	1.236	1.236	81,100
2024-03-22	1.286	1.286	1.241	1.258	1.258	129,900
2024-03-21	1.286	1.292	1.281	1.292	1.292	23,500
2024-03-20	1.287	1.296	1.287	1.296	1.296	22,700
2024-03-19	1.293	1.296	1.288	1.288	1.288	39,900
2024-03-18	1.288	1.305	1.288	1.300	1.300	60,100
2024-03-15	1.286	1.300	1.285	1.289	1.289	31,585
2024-03-14	1.287	1.299	1.286	1.288	1.288	18,600
2024-03-13	1.293	1.293	1.288	1.293	1.293	24,500
2024-03-12	1.290	1.292	1.283	1.292	1.292	68,800
2024-03-11	1.289	1.292	1.285	1.291	1.291	30,404
2024-03-08	1.304	1.304	1.298	1.299	1.299	19,400
2024-03-07	1.300	1.310	1.294	1.302	1.302	28,600
2024-03-06	1.295	1.305	1.286	1.303	1.303	15,800
2024-03-05	1.311	1.311	1.296	1.307	1.307	55,700
2024-03-04	1.301	1.301	1.292	1.295	1.295	63,700
2024-03-01	1.306	1.317	1.303	1.317	1.317	26,300
2024-02-29	1.320	1.320	1.300	1.319	1.319	39,004
2024-02-28	1.310	1.348	1.296	1.308	1.308	88,000
2024-02-27	1.300	1.313	1.300	1.312	1.312	31,200
2024-02-26	1.310	1.320	1.297	1.312	1.312	68,500
2024-02-23	1.312	1.338	1.301	1.335	1.335	161,200
2024-02-22	1.321	1.334	1.300	1.330	1.330	154,600
2024-02-21	1.277	1.356	1.277	1.324	1.324	336,500
2024-02-20	1.257	1.287	1.257	1.278	1.278	69,300
2024-02-19	1.267	1.287	1.256	1.273	1.273	140,500
2024-02-08	1.239	1.288	1.230	1.266	1.266	147,494
2024-02-07	1.239	1.267	1.212	1.230	1.230	98,400
2024-02-06	1.160	1.255	1.160	1.239	1.239	148,200
2024-02-05	1.205	1.205	1.148	1.197	1.197	181,400
2024-02-02	1.245	1.255	1.190	1.225	1.225	102,000
2024-02-01	1.230	1.248	1.219	1.246	1.246	44,100
2024-01-31	1.222	1.244	1.220	1.244	1.244	93,300
2024-01-30	1.233	1.245	1.211	1.230	1.230	148,400
2024-01-29	1.274	1.291	1.244	1.249	1.249	138,198
2024-01-26	1.288	1.291	1.257	1.279	1.279	152,150
2024-01-25	1.243	1.297	1.235	1.288	1.288	499,500
2024-01-24	1.162	1.254	1.162	1.240	1.240	256,998

← NewerPage 11 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.