Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.532	1.532	1.503	1.514	1.513	85,880
2023-02-02	1.549	1.552	1.531	1.540	1.539	83,700
2023-02-01	1.533	1.551	1.533	1.546	1.545	47,200
2023-01-31	1.547	1.551	1.533	1.535	1.534	236,321
2023-01-30	1.524	1.596	1.524	1.534	1.533	300,309
2023-01-20	1.498	1.515	1.488	1.515	1.514	129,500
2023-01-19	1.500	1.500	1.491	1.498	1.497	146,309
2023-01-18	1.479	1.497	1.477	1.497	1.496	192,058
2023-01-17	1.472	1.477	1.460	1.477	1.476	32,800
2023-01-16	1.451	1.472	1.445	1.472	1.471	90,900
2023-01-13	1.443	1.464	1.440	1.464	1.463	61,000
2023-01-12	1.445	1.467	1.444	1.456	1.455	24,700
2023-01-11	1.471	1.471	1.456	1.457	1.456	21,700
2023-01-10	1.447	1.468	1.446	1.468	1.467	24,500
2023-01-09	1.459	1.469	1.452	1.452	1.451	60,800
2023-01-06	1.467	1.467	1.450	1.458	1.457	40,100
2023-01-05	1.461	1.466	1.457	1.466	1.465	59,500
2023-01-04	1.449	1.464	1.449	1.449	1.448	19,800
2023-01-03	1.451	1.455	1.451	1.454	1.453	22,200
2022-12-30	1.445	1.467	1.445	1.460	1.459	46,600
2022-12-29	1.445	1.461	1.445	1.457	1.456	11,270
2022-12-28	1.465	1.466	1.443	1.459	1.458	79,150
2022-12-27	1.454	1.467	1.441	1.450	1.449	68,200
2022-12-26	1.400	1.474	1.400	1.446	1.445	88,000
2022-12-23	1.415	1.425	1.402	1.410	1.409	55,600
2022-12-22	1.427	1.428	1.416	1.417	1.416	16,200
2022-12-21	1.431	1.431	1.412	1.413	1.412	3,103
2022-12-20	1.414	1.425	1.402	1.409	1.408	28,000
2022-12-19	1.467	1.467	1.420	1.425	1.424	62,100
2022-12-16	1.441	1.461	1.441	1.461	1.460	58,500
2022-12-15	1.458	1.470	1.456	1.460	1.459	16,400
2022-12-14	1.453	1.478	1.453	1.462	1.461	52,200
2022-12-13	1.475	1.476	1.455	1.470	1.469	50,600
2022-12-12	1.480	1.480	1.466	1.467	1.466	49,500
2022-12-09	1.465	1.478	1.461	1.469	1.468	138,501
2022-12-08	1.446	1.478	1.446	1.462	1.461	247,300
2022-12-07	1.417	1.437	1.408	1.436	1.435	66,129
2022-12-06	1.429	1.435	1.427	1.433	1.432	79,819
2022-12-05	1.419	1.430	1.419	1.425	1.424	118,000
2022-12-02	1.403	1.417	1.392	1.400	1.399	35,300
2022-12-01	1.420	1.425	1.410	1.417	1.416	39,100
2022-11-30	1.400	1.410	1.383	1.410	1.409	42,920
2022-11-29	1.390	1.419	1.390	1.417	1.416	157,251
2022-11-28	1.371	1.382	1.371	1.382	1.381	17,519
2022-11-25	1.382	1.398	1.373	1.377	1.376	14,700
2022-11-24	1.396	1.396	1.381	1.382	1.381	14,000
2022-11-23	1.386	1.397	1.373	1.397	1.396	31,400
2022-11-22	1.390	1.399	1.381	1.397	1.396	54,400
2022-11-21	1.392	1.393	1.389	1.391	1.390	55,900
2022-11-18	1.418	1.427	1.406	1.406	1.405	94,500
2022-11-17	1.420	1.424	1.403	1.418	1.417	93,319
2022-11-16	1.400	1.422	1.396	1.418	1.417	79,900
2022-11-15	1.391	1.415	1.391	1.411	1.410	83,300
2022-11-14	1.412	1.412	1.381	1.400	1.399	39,401
2022-11-11	1.376	1.420	1.364	1.411	1.410	185,801
2022-11-10	1.352	1.366	1.351	1.366	1.365	11,200
2022-11-09	1.349	1.370	1.349	1.370	1.369	19,100
2022-11-08	1.365	1.365	1.342	1.357	1.356	22,500
2022-11-07	1.387	1.387	1.353	1.378	1.377	52,400
2022-11-04	1.322	1.387	1.322	1.378	1.377	112,701

← NewerPage 16 of 21 · 1,213 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.