Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.110	1.111	1.098	1.108	1.108	135,700
2026-01-16	1.119	1.120	1.099	1.109	1.109	276,700
2026-01-15	1.113	1.121	1.106	1.119	1.119	75,300
2026-01-14	1.129	1.131	1.110	1.113	1.113	148,800
2026-01-13	1.108	1.133	1.106	1.129	1.129	138,000
2026-01-12	1.117	1.122	1.108	1.113	1.113	224,469
2026-01-09	1.120	1.124	1.115	1.124	1.124	161,400
2026-01-08	1.121	1.130	1.119	1.121	1.121	78,100
2026-01-07	1.127	1.133	1.124	1.129	1.129	91,600
2026-01-06	1.134	1.135	1.115	1.127	1.127	295,069
2026-01-05	1.137	1.137	1.121	1.125	1.125	95,500
2025-12-31	1.122	1.134	1.112	1.132	1.132	66,000
2025-12-30	1.133	1.133	1.120	1.131	1.131	184,900
2025-12-29	1.151	1.152	1.142	1.152	1.152	29,700
2025-12-26	1.141	1.153	1.140	1.151	1.151	74,700
2025-12-25	1.132	1.149	1.132	1.140	1.140	20,900
2025-12-24	1.132	1.164	1.124	1.146	1.146	71,400
2025-12-23	1.120	1.138	1.119	1.128	1.128	64,800
2025-12-22	1.114	1.136	1.114	1.135	1.135	55,100
2025-12-19	1.138	1.138	1.103	1.134	1.134	44,420
2025-12-18	1.124	1.133	1.123	1.133	1.133	30,118
2025-12-17	1.132	1.135	1.117	1.133	1.133	15,200
2025-12-16	1.134	1.142	1.116	1.134	1.134	90,800
2025-12-15	1.147	1.147	1.129	1.139	1.139	8,300
2025-12-12	1.131	1.146	1.129	1.145	1.145	26,100
2025-12-11	1.165	1.165	1.130	1.130	1.130	31,700
2025-12-10	1.156	1.156	1.123	1.130	1.130	79,900
2025-12-09	1.153	1.161	1.133	1.148	1.148	20,600
2025-12-08	1.144	1.163	1.144	1.153	1.153	78,900
2025-12-05	1.135	1.161	1.135	1.151	1.151	34,300
2025-12-04	1.160	1.160	1.140	1.148	1.148	29,800
2025-12-03	1.170	1.170	1.153	1.154	1.154	21,100
2025-12-02	1.172	1.178	1.171	1.171	1.171	15,500
2025-12-01	1.172	1.180	1.169	1.171	1.171	25,500
2025-11-28	1.163	1.180	1.163	1.176	1.176	64,600
2025-11-27	1.182	1.190	1.151	1.175	1.175	64,100
2025-11-26	1.180	1.191	1.176	1.182	1.182	13,500
2025-11-25	1.184	1.199	1.182	1.198	1.198	27,500
2025-11-24	1.168	1.212	1.162	1.191	1.191	40,900
2025-11-21	1.228	1.228	1.172	1.178	1.178	83,200
2025-11-20	1.235	1.235	1.201	1.203	1.203	113,701
2025-11-19	1.237	1.237	1.221	1.221	1.221	35,419
2025-11-18	1.224	1.234	1.224	1.229	1.229	24,780
2025-11-17	1.237	1.239	1.227	1.231	1.231	48,305
2025-11-14	1.255	1.255	1.240	1.249	1.249	17,800
2025-11-13	1.241	1.247	1.240	1.247	1.247	8,500
2025-11-12	1.242	1.244	1.235	1.244	1.244	15,100
2025-11-11	1.252	1.252	1.237	1.243	1.243	30,000
2025-11-10	1.228	1.250	1.225	1.250	1.250	76,542
2025-11-07	1.230	1.238	1.226	1.226	1.226	48,605
2025-11-06	1.238	1.246	1.235	1.239	1.239	34,500
2025-11-05	1.235	1.249	1.235	1.245	1.245	21,300
2025-11-04	1.238	1.262	1.235	1.244	1.244	40,100
2025-11-03	1.246	1.247	1.237	1.238	1.238	67,200
2025-10-31	1.257	1.259	1.250	1.255	1.255	22,400
2025-10-30	1.265	1.265	1.252	1.257	1.257	22,100
2025-10-29	1.258	1.262	1.250	1.259	1.259	16,800
2025-10-28	1.251	1.255	1.250	1.255	1.255	27,100
2025-10-27	1.266	1.266	1.250	1.250	1.250	20,800
2025-10-24	1.255	1.255	1.250	1.250	1.250	11,300

← NewerPage 4 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.