Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.366	1.374	1.348	1.372	1.372	31,600
2023-10-27	1.301	1.397	1.300	1.370	1.370	150,600
2023-10-26	1.337	1.341	1.313	1.336	1.336	32,100
2023-10-25	1.337	1.337	1.311	1.327	1.327	26,100
2023-10-24	1.315	1.327	1.308	1.324	1.324	24,100
2023-10-23	1.310	1.319	1.285	1.310	1.310	46,200
2023-10-20	1.329	1.329	1.301	1.305	1.305	29,600
2023-10-19	1.313	1.344	1.311	1.319	1.319	18,900
2023-10-18	1.335	1.359	1.330	1.330	1.330	67,213
2023-10-17	1.351	1.351	1.333	1.344	1.344	18,390
2023-10-16	1.354	1.356	1.350	1.356	1.356	13,400
2023-10-13	1.360	1.367	1.356	1.367	1.367	31,900
2023-10-12	1.368	1.384	1.363	1.369	1.369	13,600
2023-10-11	1.355	1.362	1.351	1.362	1.362	21,100
2023-10-10	1.380	1.380	1.362	1.364	1.364	41,300
2023-10-09	1.433	1.435	1.373	1.391	1.391	74,700
2023-09-28	1.410	1.459	1.401	1.459	1.459	211,665
2023-09-27	1.476	1.476	1.376	1.435	1.435	96,165
2023-09-26	1.404	1.408	1.386	1.404	1.404	15,300
2023-09-25	1.385	1.404	1.384	1.403	1.403	8,000
2023-09-22	1.376	1.409	1.376	1.405	1.405	47,500
2023-09-21	1.356	1.378	1.352	1.378	1.378	9,500
2023-09-20	1.365	1.377	1.350	1.376	1.376	7,700
2023-09-19	1.369	1.385	1.361	1.381	1.381	20,500
2023-09-18	1.368	1.397	1.368	1.385	1.385	20,465
2023-09-15	1.350	1.403	1.341	1.384	1.384	65,500
2023-09-14	1.344	1.365	1.341	1.363	1.363	85,100
2023-09-13	1.360	1.362	1.345	1.358	1.358	125,700
2023-09-12	1.387	1.387	1.355	1.375	1.375	53,600
2023-09-11	1.370	1.388	1.351	1.387	1.387	58,165
2023-09-08	1.372	1.395	1.372	1.380	1.380	48,400
2023-09-07	1.390	1.400	1.381	1.396	1.396	30,900
2023-09-06	1.393	1.401	1.389	1.399	1.399	14,700
2023-09-05	1.393	1.404	1.380	1.393	1.393	44,900
2023-09-04	1.340	1.396	1.340	1.396	1.396	116,280
2023-09-01	1.361	1.370	1.341	1.342	1.342	103,335
2023-08-31	1.410	1.410	1.355	1.361	1.361	158,600
2023-08-30	1.416	1.432	1.405	1.422	1.422	43,200
2023-08-29	1.400	1.416	1.390	1.416	1.416	130,700
2023-08-28	1.460	1.467	1.390	1.392	1.392	235,152
2023-08-25	1.431	1.431	1.406	1.406	1.406	71,800
2023-08-24	1.447	1.447	1.420	1.434	1.434	19,600
2023-08-23	1.428	1.431	1.411	1.431	1.431	55,312
2023-08-22	1.460	1.460	1.427	1.439	1.439	75,010
2023-08-21	1.488	1.490	1.451	1.452	1.452	87,500
2023-08-18	1.505	1.505	1.482	1.487	1.487	27,600
2023-08-17	1.502	1.510	1.478	1.500	1.500	159,536
2023-08-16	1.510	1.515	1.506	1.507	1.507	24,600
2023-08-15	1.529	1.529	1.505	1.525	1.525	48,500
2023-08-14	1.499	1.532	1.499	1.530	1.530	93,500
2023-08-11	1.520	1.533	1.511	1.521	1.521	41,500
2023-08-10	1.538	1.538	1.498	1.520	1.520	54,500
2023-08-09	1.546	1.562	1.519	1.519	1.519	114,400
2023-08-08	1.563	1.565	1.545	1.559	1.559	32,100
2023-08-07	1.556	1.573	1.545	1.563	1.563	29,600
2023-08-04	1.570	1.584	1.550	1.568	1.568	73,700
2023-08-03	1.553	1.573	1.523	1.566	1.566	125,780
2023-08-02	1.558	1.578	1.555	1.570	1.570	61,600
2023-08-01	1.553	1.582	1.553	1.573	1.573	63,880
2023-07-31	1.575	1.578	1.552	1.570	1.570	129,100

← NewerPage 13 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.