Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.627	1.627	1.605	1.621	1.620	74,900
2023-04-27	1.623	1.628	1.602	1.625	1.624	86,923
2023-04-26	1.584	1.629	1.584	1.625	1.624	159,100
2023-04-25	1.586	1.630	1.571	1.584	1.583	124,200
2023-04-24	1.600	1.636	1.590	1.600	1.599	114,323
2023-04-21	1.621	1.621	1.571	1.615	1.614	215,001
2023-04-20	1.631	1.641	1.630	1.639	1.638	65,000
2023-04-19	1.615	1.645	1.613	1.638	1.637	22,200
2023-04-18	1.659	1.659	1.621	1.634	1.633	92,600
2023-04-17	1.568	1.644	1.568	1.644	1.643	439,000
2023-04-14	1.556	1.569	1.541	1.568	1.567	154,300
2023-04-13	1.554	1.555	1.541	1.555	1.554	29,900
2023-04-12	1.541	1.546	1.538	1.546	1.545	64,990
2023-04-11	1.528	1.534	1.520	1.533	1.532	59,900
2023-04-10	1.536	1.536	1.506	1.512	1.511	30,200
2023-04-07	1.526	1.532	1.512	1.525	1.524	60,701
2023-04-06	1.512	1.529	1.508	1.516	1.515	92,700
2023-04-04	1.522	1.542	1.518	1.526	1.525	53,300
2023-04-03	1.530	1.540	1.521	1.539	1.538	94,800
2023-03-31	1.508	1.534	1.508	1.530	1.529	57,600
2023-03-30	1.521	1.538	1.501	1.526	1.525	77,772
2023-03-29	1.524	1.539	1.524	1.538	1.537	90,744
2023-03-28	1.510	1.523	1.500	1.513	1.512	75,400
2023-03-27	1.544	1.545	1.512	1.522	1.521	73,000
2023-03-24	1.554	1.557	1.530	1.539	1.538	141,600
2023-03-23	1.563	1.577	1.555	1.558	1.557	34,100
2023-03-22	1.575	1.585	1.560	1.566	1.565	64,600
2023-03-21	1.554	1.575	1.551	1.574	1.573	31,144
2023-03-20	1.585	1.585	1.550	1.555	1.554	118,400
2023-03-17	1.564	1.585	1.560	1.565	1.564	86,500
2023-03-16	1.564	1.576	1.546	1.564	1.563	49,900
2023-03-15	1.553	1.572	1.543	1.565	1.564	39,200
2023-03-14	1.559	1.575	1.531	1.554	1.553	88,100
2023-03-13	1.550	1.586	1.550	1.564	1.563	77,000
2023-03-10	1.623	1.623	1.533	1.563	1.562	215,300
2023-03-09	1.628	1.629	1.619	1.625	1.624	22,200
2023-03-08	1.632	1.638	1.625	1.638	1.637	55,600
2023-03-07	1.648	1.648	1.630	1.631	1.630	69,200
2023-03-06	1.646	1.647	1.632	1.647	1.646	49,900
2023-03-03	1.644	1.645	1.625	1.643	1.642	42,700
2023-03-02	1.615	1.636	1.613	1.632	1.631	53,469
2023-03-01	1.613	1.635	1.613	1.633	1.632	62,500
2023-02-28	1.638	1.638	1.613	1.626	1.625	46,236
2023-02-27	1.645	1.653	1.613	1.622	1.621	54,119
2023-02-24	1.623	1.645	1.623	1.643	1.642	46,600
2023-02-23	1.612	1.639	1.612	1.639	1.638	72,136
2023-02-22	1.600	1.620	1.595	1.619	1.618	71,200
2023-02-21	1.633	1.642	1.600	1.615	1.614	269,291
2023-02-20	1.650	1.657	1.623	1.654	1.653	96,622
2023-02-17	1.641	1.645	1.621	1.638	1.637	160,900
2023-02-16	1.674	1.690	1.639	1.645	1.644	295,880
2023-02-15	1.692	1.693	1.652	1.674	1.673	287,600
2023-02-14	1.700	1.720	1.672	1.693	1.692	317,136
2023-02-13	1.591	1.716	1.591	1.700	1.699	841,283
2023-02-10	1.548	1.609	1.548	1.590	1.589	483,800
2023-02-09	1.503	1.545	1.503	1.543	1.542	153,540
2023-02-08	1.522	1.530	1.507	1.511	1.510	26,300
2023-02-07	1.529	1.532	1.505	1.521	1.520	44,100
2023-02-06	1.513	1.513	1.501	1.503	1.502	46,198
2023-02-03	1.532	1.532	1.503	1.514	1.513	85,880

← NewerPage 15 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.