Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	1.526	1.569	1.526	1.563	1.563	218,200
2023-07-27	1.517	1.545	1.504	1.527	1.527	240,300
2023-07-26	1.522	1.522	1.495	1.510	1.510	71,300
2023-07-25	1.495	1.525	1.482	1.522	1.522	255,600
2023-07-24	1.478	1.478	1.463	1.466	1.466	29,300
2023-07-21	1.490	1.495	1.470	1.479	1.479	63,600
2023-07-20	1.518	1.518	1.482	1.482	1.482	21,900
2023-07-19	1.500	1.500	1.483	1.500	1.500	35,100
2023-07-18	1.500	1.530	1.487	1.500	1.500	70,400
2023-07-17	1.497	1.500	1.472	1.484	1.484	41,124
2023-07-14	1.487	1.517	1.475	1.482	1.481	70,200
2023-07-13	1.509	1.538	1.476	1.509	1.508	135,100
2023-07-12	1.500	1.515	1.480	1.502	1.501	30,900
2023-07-11	1.481	1.512	1.476	1.505	1.504	62,300
2023-07-10	1.482	1.503	1.475	1.497	1.496	90,900
2023-07-07	1.463	1.483	1.457	1.481	1.480	17,300
2023-07-06	1.461	1.489	1.461	1.483	1.482	51,300
2023-07-05	1.450	1.461	1.450	1.460	1.459	19,000
2023-07-04	1.422	1.499	1.422	1.459	1.458	79,500
2023-07-03	1.421	1.444	1.420	1.444	1.443	61,300
2023-06-30	1.435	1.435	1.428	1.435	1.434	24,200
2023-06-29	1.420	1.431	1.420	1.429	1.428	32,600
2023-06-28	1.403	1.422	1.403	1.420	1.419	4,200
2023-06-27	1.408	1.430	1.408	1.420	1.419	51,700
2023-06-26	1.412	1.435	1.406	1.431	1.430	34,600
2023-06-21	1.433	1.445	1.423	1.439	1.438	33,600
2023-06-20	1.423	1.447	1.421	1.447	1.446	39,700
2023-06-19	1.416	1.450	1.416	1.448	1.447	86,300
2023-06-16	1.398	1.417	1.395	1.416	1.415	38,000
2023-06-15	1.406	1.406	1.393	1.405	1.404	44,000
2023-06-14	1.405	1.412	1.393	1.412	1.411	53,700
2023-06-13	1.428	1.428	1.400	1.415	1.414	35,500
2023-06-12	1.444	1.444	1.403	1.406	1.405	98,000
2023-06-09	1.446	1.464	1.430	1.454	1.453	60,500
2023-06-08	1.467	1.467	1.447	1.451	1.450	7,900
2023-06-07	1.451	1.473	1.430	1.468	1.467	60,400
2023-06-06	1.464	1.485	1.464	1.472	1.471	11,700
2023-06-05	1.451	1.486	1.451	1.480	1.479	31,700
2023-06-02	1.456	1.477	1.450	1.477	1.476	66,790
2023-06-01	1.487	1.488	1.453	1.469	1.468	118,100
2023-05-31	1.486	1.497	1.451	1.488	1.487	93,498
2023-05-30	1.503	1.503	1.490	1.491	1.490	12,100
2023-05-29	1.507	1.518	1.489	1.490	1.489	28,800
2023-05-26	1.500	1.514	1.488	1.514	1.513	43,198
2023-05-25	1.508	1.523	1.500	1.505	1.504	24,800
2023-05-24	1.525	1.525	1.503	1.505	1.504	42,291
2023-05-23	1.543	1.543	1.521	1.521	1.520	26,200
2023-05-22	1.531	1.543	1.531	1.543	1.542	17,500
2023-05-19	1.540	1.551	1.530	1.531	1.530	36,000
2023-05-18	1.564	1.569	1.543	1.552	1.551	21,800
2023-05-17	1.561	1.568	1.541	1.567	1.566	12,800
2023-05-16	1.578	1.578	1.550	1.571	1.570	29,700
2023-05-15	1.558	1.578	1.540	1.574	1.573	55,600
2023-05-12	1.540	1.570	1.526	1.555	1.554	108,500
2023-05-11	1.539	1.558	1.530	1.549	1.548	170,052
2023-05-10	1.541	1.562	1.538	1.539	1.538	31,300
2023-05-09	1.576	1.577	1.533	1.566	1.565	130,600
2023-05-08	1.574	1.587	1.533	1.579	1.578	186,300
2023-05-05	1.593	1.593	1.550	1.591	1.590	132,500
2023-05-04	1.621	1.625	1.591	1.593	1.592	97,392

← NewerPage 14 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.