Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.120	1.130	1.120	1.124	1.124	33,000
2026-04-21	1.112	1.121	1.106	1.119	1.119	94,200
2026-04-20	1.131	1.131	1.116	1.116	1.116	50,900
2026-04-17	1.130	1.130	1.121	1.122	1.122	93,500
2026-04-16	1.130	1.136	1.129	1.134	1.134	34,504
2026-04-15	1.127	1.137	1.127	1.133	1.133	28,500
2026-04-14	1.130	1.135	1.122	1.131	1.131	42,443
2026-04-13	1.110	1.138	1.110	1.130	1.130	195,004
2026-04-10	1.100	1.110	1.100	1.110	1.110	70,043
2026-04-09	1.116	1.116	1.095	1.098	1.098	17,900
2026-04-08	1.115	1.115	1.081	1.105	1.105	35,000
2026-04-07	1.073	1.081	1.073	1.081	1.081	26,143
2026-04-03	1.078	1.080	1.075	1.075	1.075	31,800
2026-04-02	1.080	1.081	1.076	1.076	1.076	28,500
2026-04-01	1.090	1.097	1.082	1.082	1.082	58,086
2026-03-31	1.080	1.091	1.078	1.078	1.078	30,000
2026-03-30	1.095	1.095	1.071	1.081	1.081	96,886
2026-03-27	1.110	1.110	1.092	1.102	1.102	40,700
2026-03-26	1.110	1.116	1.109	1.113	1.113	11,200
2026-03-25	1.107	1.124	1.107	1.119	1.119	28,100
2026-03-24	1.099	1.099	1.080	1.098	1.098	39,100
2026-03-23	1.097	1.098	1.064	1.084	1.084	87,813
2026-03-20	1.146	1.146	1.093	1.096	1.096	49,400
2026-03-19	1.120	1.124	1.101	1.102	1.102	106,575
2026-03-18	1.126	1.136	1.118	1.125	1.125	56,500
2026-03-17	1.143	1.156	1.127	1.129	1.129	73,500
2026-03-16	1.152	1.152	1.134	1.143	1.143	88,800
2026-03-13	1.153	1.165	1.153	1.159	1.159	42,600
2026-03-12	1.163	1.164	1.150	1.161	1.161	94,300
2026-03-11	1.167	1.175	1.166	1.166	1.166	17,300
2026-03-10	1.165	1.174	1.165	1.168	1.168	51,075
2026-03-09	1.177	1.180	1.160	1.164	1.164	108,600
2026-03-06	1.176	1.185	1.170	1.184	1.184	42,001
2026-03-05	1.170	1.179	1.168	1.175	1.175	69,649
2026-03-04	1.166	1.182	1.160	1.175	1.175	58,900
2026-03-03	1.212	1.212	1.160	1.167	1.167	120,800
2026-03-02	1.199	1.199	1.180	1.186	1.186	74,675
2026-02-27	1.169	1.200	1.168	1.200	1.200	244,973
2026-02-26	1.176	1.176	1.170	1.172	1.172	50,700
2026-02-25	1.171	1.178	1.170	1.177	1.177	89,749
2026-02-24	1.209	1.210	1.170	1.175	1.175	216,717
2026-02-13	1.187	1.233	1.184	1.209	1.209	290,018
2026-02-12	1.160	1.188	1.153	1.186	1.186	142,363
2026-02-11	1.149	1.162	1.147	1.160	1.160	61,463
2026-02-10	1.141	1.147	1.140	1.145	1.145	40,900
2026-02-09	1.139	1.145	1.134	1.145	1.145	91,800
2026-02-06	1.132	1.143	1.132	1.143	1.143	14,200
2026-02-05	1.134	1.139	1.133	1.139	1.139	15,300
2026-02-04	1.135	1.138	1.130	1.138	1.138	42,100
2026-02-03	1.129	1.137	1.129	1.136	1.136	89,700
2026-02-02	1.150	1.150	1.125	1.126	1.126	111,100
2026-01-30	1.155	1.155	1.143	1.151	1.151	70,200
2026-01-29	1.137	1.156	1.133	1.155	1.155	183,100
2026-01-28	1.126	1.138	1.126	1.138	1.138	124,200
2026-01-27	1.128	1.132	1.114	1.130	1.130	118,292
2026-01-26	1.123	1.126	1.111	1.125	1.125	105,100
2026-01-23	1.105	1.116	1.094	1.115	1.115	84,611
2026-01-22	1.098	1.106	1.089	1.100	1.100	117,681
2026-01-21	1.101	1.105	1.088	1.104	1.104	165,711
2026-01-20	1.100	1.112	1.100	1.101	1.101	50,280

← NewerPage 3 of 5 · 243 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.