Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.922	0.927	0.918	0.925	0.925	27,400
2026-07-20	0.913	0.922	0.913	0.922	0.922	17,500
2026-07-17	0.918	0.924	0.916	0.920	0.920	21,300
2026-07-16	0.920	0.920	0.917	0.918	0.918	14,800
2026-07-15	0.918	0.925	0.918	0.921	0.921	5,300
2026-07-14	0.914	0.927	0.914	0.920	0.920	28,200
2026-07-13	0.918	0.925	0.917	0.917	0.917	13,500
2026-07-10	0.922	0.930	0.918	0.919	0.919	60,300
2026-07-09	0.921	0.924	0.918	0.922	0.922	15,400
2026-07-08	0.916	0.922	0.916	0.921	0.921	23,500
2026-07-07	0.912	0.921	0.912	0.918	0.918	23,501
2026-07-06	0.912	0.920	0.907	0.920	0.920	15,200
2026-07-03	0.925	0.925	0.918	0.920	0.920	31,900
2026-07-02	0.917	0.925	0.917	0.924	0.924	43,600
2026-07-01	0.907	0.924	0.893	0.923	0.923	58,400
2026-06-30	0.905	0.908	0.889	0.905	0.905	11,900
2026-06-29	0.892	0.906	0.873	0.906	0.906	95,000
2026-06-26	0.890	0.898	0.881	0.893	0.893	84,743
2026-06-25	0.901	0.909	0.892	0.893	0.893	46,600
2026-06-24	0.907	0.907	0.898	0.907	0.907	52,300
2026-06-23	0.913	0.917	0.913	0.915	0.915	53,075
2026-06-22	0.903	0.917	0.903	0.915	0.915	51,000
2026-06-18	0.898	0.913	0.898	0.911	0.911	39,400
2026-06-17	0.900	0.900	0.886	0.896	0.896	45,000
2026-06-16	0.906	0.910	0.905	0.905	0.905	12,800
2026-06-15	0.903	0.911	0.903	0.907	0.907	26,400
2026-06-12	0.915	0.915	0.904	0.904	0.904	5,700
2026-06-11	0.905	0.913	0.896	0.906	0.906	57,100
2026-06-10	0.911	0.917	0.905	0.915	0.915	35,520
2026-06-09	0.910	0.922	0.907	0.916	0.916	21,800
2026-06-08	0.910	0.911	0.907	0.910	0.910	70,399
2026-06-05	0.924	0.924	0.918	0.918	0.918	28,000
2026-06-04	0.922	0.932	0.915	0.916	0.916	38,600
2026-06-03	0.926	0.929	0.921	0.928	0.928	34,720
2026-06-02	0.927	0.927	0.913	0.919	0.919	29,100
2026-06-01	0.915	0.920	0.906	0.916	0.916	24,600
2026-05-29	0.939	0.939	0.910	0.915	0.915	73,280
2026-05-28	0.929	0.929	0.909	0.920	0.920	96,000
2026-05-27	0.944	0.944	0.912	0.915	0.915	21,000
2026-05-26	0.961	0.961	0.911	0.926	0.926	125,300
2026-05-25	0.933	0.937	0.925	0.937	0.937	40,500
2026-05-22	0.946	0.950	0.939	0.940	0.940	83,000
2026-05-21	0.930	0.960	0.930	0.959	0.959	123,800
2026-05-20	0.919	0.930	0.913	0.930	0.930	48,800
2026-05-19	0.936	0.936	0.920	0.921	0.921	29,000
2026-05-18	0.952	0.952	0.918	0.920	0.920	197,900
2026-05-15	0.958	0.961	0.952	0.954	0.954	37,100
2026-05-14	0.965	0.967	0.945	0.961	0.961	51,900
2026-05-13	0.974	0.980	0.963	0.970	0.970	81,300
2026-05-12	0.983	0.983	0.973	0.976	0.976	78,600
2026-05-11	0.985	0.997	0.982	0.989	0.989	54,492
2026-05-08	0.983	0.994	0.983	0.988	0.988	74,200
2026-05-07	0.984	0.986	0.980	0.980	0.980	139,200
2026-05-06	0.993	0.998	0.980	0.997	0.997	89,100
2026-04-30	1.010	1.010	0.978	0.987	0.987	360,955
2026-04-29	1.020	1.026	1.020	1.021	1.021	103,000
2026-04-28	1.045	1.046	1.011	1.020	1.020	206,400
2026-04-27	1.085	1.089	1.040	1.043	1.043	212,600
2026-04-24	1.102	1.102	1.081	1.094	1.094	39,000
2026-04-23	1.119	1.120	1.100	1.105	1.105	61,900

← NewerPage 2 of 21 · 1,217 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.