Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.386	1.400	1.380	1.380	1.379	154,900
2022-05-09	1.391	1.404	1.387	1.393	1.392	58,700
2022-05-06	1.396	1.423	1.390	1.396	1.395	124,910
2022-05-05	1.419	1.419	1.395	1.408	1.407	116,817
2022-04-29	1.398	1.431	1.390	1.430	1.429	61,326
2022-04-28	1.401	1.423	1.394	1.398	1.397	44,200
2022-04-27	1.395	1.430	1.395	1.413	1.412	42,227
2022-04-26	1.391	1.417	1.391	1.394	1.393	24,370
2022-04-25	1.400	1.418	1.390	1.393	1.392	47,800
2022-04-22	1.403	1.426	1.403	1.410	1.409	21,800
2022-04-21	1.411	1.427	1.408	1.410	1.409	61,900
2022-04-20	1.425	1.425	1.412	1.414	1.413	32,800
2022-04-19	1.417	1.430	1.410	1.428	1.427	15,200
2022-04-18	1.417	1.417	1.408	1.411	1.410	41,727
2022-04-15	1.430	1.430	1.410	1.417	1.416	69,000
2022-04-14	1.400	1.435	1.400	1.430	1.429	76,500
2022-04-13	1.392	1.411	1.390	1.396	1.395	48,300
2022-04-12	1.385	1.412	1.385	1.411	1.410	81,000
2022-04-11	1.410	1.410	1.385	1.392	1.391	154,335
2022-04-08	1.415	1.424	1.410	1.416	1.415	108,700
2022-04-07	1.430	1.446	1.411	1.421	1.420	83,728
2022-04-06	1.435	1.438	1.423	1.437	1.436	69,300
2022-04-01	1.448	1.458	1.440	1.440	1.439	79,000
2022-03-31	1.469	1.469	1.443	1.466	1.465	92,100
2022-03-30	1.460	1.475	1.451	1.469	1.468	117,023
2022-03-29	1.458	1.474	1.458	1.474	1.473	22,688
2022-03-28	1.453	1.468	1.450	1.468	1.467	62,100
2022-03-25	1.492	1.492	1.455	1.461	1.460	45,800
2022-03-24	1.477	1.491	1.468	1.478	1.477	47,100
2022-03-23	1.477	1.477	1.451	1.465	1.464	17,400
2022-03-22	1.460	1.466	1.458	1.465	1.464	18,400
2022-03-21	1.477	1.477	1.458	1.464	1.463	47,900
2022-03-18	1.473	1.473	1.459	1.459	1.458	33,809
2022-03-17	1.462	1.484	1.453	1.473	1.472	57,300
2022-03-16	1.409	1.470	1.409	1.462	1.461	190,539
2022-03-15	1.464	1.473	1.411	1.416	1.415	248,300
2022-03-14	1.502	1.503	1.460	1.481	1.480	124,800
2022-03-11	1.510	1.516	1.496	1.512	1.511	41,900
2022-03-10	1.523	1.525	1.500	1.508	1.507	46,900
2022-03-09	1.495	1.507	1.486	1.507	1.506	81,595
2022-03-08	1.489	1.517	1.489	1.493	1.492	55,800
2022-03-07	1.490	1.520	1.490	1.494	1.493	27,100
2022-03-04	1.501	1.520	1.497	1.498	1.497	44,200
2022-03-03	1.502	1.530	1.486	1.515	1.514	84,900
2022-03-02	1.502	1.520	1.501	1.502	1.501	51,200
2022-03-01	1.533	1.539	1.503	1.515	1.514	99,600
2022-02-28	1.528	1.542	1.505	1.514	1.513	115,000
2022-02-25	1.531	1.552	1.528	1.535	1.534	143,100
2022-02-24	1.530	1.551	1.530	1.546	1.545	95,300
2022-02-23	1.552	1.556	1.535	1.540	1.539	92,278
2022-02-22	1.544	1.544	1.530	1.540	1.539	71,800
2022-02-21	1.543	1.550	1.500	1.540	1.539	185,300
2022-02-18	1.523	1.551	1.522	1.543	1.542	153,770
2022-02-17	1.551	1.551	1.519	1.534	1.533	140,700
2022-02-16	1.555	1.555	1.540	1.551	1.550	164,800
2022-02-15	1.558	1.558	1.537	1.555	1.554	191,400
2022-02-14	1.526	1.572	1.520	1.561	1.560	492,506
2022-02-11	1.492	1.530	1.481	1.529	1.528	472,578
2022-02-10	1.488	1.493	1.477	1.493	1.492	154,318
2022-02-09	1.485	1.489	1.472	1.485	1.484	77,600

← NewerPage 19 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.