Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.151	1.180	1.120	1.162	1.162	66,298
2024-01-22	1.183	1.185	1.150	1.168	1.168	92,800
2024-01-19	1.217	1.222	1.199	1.199	1.199	71,600
2024-01-18	1.224	1.234	1.190	1.215	1.215	218,700
2024-01-17	1.253	1.273	1.230	1.245	1.245	113,000
2024-01-16	1.257	1.279	1.235	1.263	1.263	327,000
2024-01-15	1.216	1.269	1.184	1.241	1.241	203,241
2024-01-12	1.158	1.207	1.158	1.200	1.200	124,939
2024-01-11	1.147	1.167	1.147	1.165	1.165	45,600
2024-01-10	1.149	1.164	1.142	1.159	1.159	60,200
2024-01-09	1.145	1.170	1.142	1.159	1.159	44,100
2024-01-08	1.175	1.175	1.136	1.139	1.139	100,698
2024-01-05	1.166	1.179	1.163	1.168	1.168	32,900
2024-01-04	1.180	1.190	1.168	1.170	1.170	30,000
2024-01-03	1.190	1.190	1.161	1.185	1.185	93,000
2024-01-02	1.191	1.220	1.180	1.191	1.191	29,000
2023-12-29	1.181	1.191	1.173	1.190	1.190	26,410
2023-12-28	1.185	1.194	1.168	1.185	1.185	81,800
2023-12-27	1.204	1.204	1.167	1.170	1.170	92,500
2023-12-26	1.192	1.208	1.192	1.206	1.206	22,954
2023-12-25	1.201	1.227	1.196	1.198	1.198	72,800
2023-12-22	1.221	1.223	1.206	1.221	1.221	31,400
2023-12-21	1.210	1.223	1.206	1.221	1.221	60,900
2023-12-20	1.212	1.240	1.210	1.215	1.215	41,600
2023-12-19	1.248	1.256	1.223	1.228	1.228	21,500
2023-12-18	1.250	1.250	1.220	1.246	1.246	16,700
2023-12-15	1.240	1.257	1.240	1.257	1.257	12,611
2023-12-14	1.231	1.257	1.231	1.256	1.256	32,200
2023-12-13	1.280	1.281	1.245	1.269	1.269	24,700
2023-12-12	1.262	1.280	1.250	1.277	1.277	72,500
2023-12-11	1.281	1.298	1.265	1.290	1.290	38,849
2023-12-08	1.282	1.307	1.280	1.296	1.296	30,800
2023-12-07	1.292	1.310	1.282	1.304	1.304	37,000
2023-12-06	1.293	1.305	1.284	1.287	1.287	20,200
2023-12-05	1.300	1.300	1.288	1.293	1.293	14,600
2023-12-04	1.301	1.319	1.287	1.300	1.300	29,900
2023-12-01	1.313	1.318	1.300	1.318	1.318	26,898
2023-11-30	1.315	1.326	1.306	1.324	1.324	26,460
2023-11-29	1.312	1.328	1.312	1.326	1.326	25,900
2023-11-28	1.309	1.312	1.309	1.310	1.310	7,100
2023-11-27	1.333	1.334	1.308	1.308	1.308	21,100
2023-11-24	1.325	1.334	1.311	1.326	1.326	23,500
2023-11-23	1.318	1.329	1.315	1.328	1.328	3,100
2023-11-22	1.336	1.336	1.315	1.316	1.316	13,100
2023-11-21	1.338	1.338	1.323	1.336	1.336	26,654
2023-11-20	1.326	1.348	1.312	1.340	1.340	87,700
2023-11-17	1.312	1.328	1.311	1.328	1.328	33,281
2023-11-16	1.325	1.332	1.310	1.331	1.331	8,600
2023-11-15	1.334	1.338	1.320	1.328	1.328	36,600
2023-11-14	1.320	1.324	1.320	1.322	1.322	26,000
2023-11-13	1.304	1.321	1.299	1.319	1.319	25,900
2023-11-10	1.325	1.332	1.299	1.301	1.301	34,600
2023-11-09	1.350	1.350	1.333	1.333	1.333	80,500
2023-11-08	1.346	1.358	1.341	1.350	1.350	20,400
2023-11-07	1.363	1.363	1.340	1.346	1.346	26,300
2023-11-06	1.339	1.366	1.339	1.363	1.363	80,000
2023-11-03	1.327	1.327	1.316	1.327	1.327	4,800
2023-11-02	1.335	1.336	1.315	1.328	1.328	18,600
2023-11-01	1.327	1.332	1.318	1.332	1.332	26,700
2023-10-31	1.333	1.368	1.333	1.340	1.340	33,300

← NewerPage 12 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.