Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	1.243	1.256	1.241	1.253	1.253	20,300
2025-10-22	1.252	1.264	1.248	1.252	1.252	71,400
2025-10-21	1.258	1.264	1.248	1.257	1.257	15,900
2025-10-20	1.251	1.259	1.244	1.245	1.245	15,500
2025-10-17	1.251	1.267	1.246	1.248	1.248	64,300
2025-10-16	1.258	1.265	1.254	1.255	1.255	46,800
2025-10-15	1.260	1.270	1.260	1.260	1.260	29,200
2025-10-14	1.270	1.272	1.258	1.259	1.259	66,830
2025-10-13	1.253	1.272	1.220	1.268	1.268	87,344
2025-10-10	1.283	1.289	1.276	1.280	1.280	74,900
2025-10-09	1.286	1.290	1.279	1.284	1.284	165,690
2025-09-30	1.297	1.297	1.281	1.291	1.291	74,200
2025-09-29	1.294	1.294	1.280	1.292	1.292	75,424
2025-09-26	1.310	1.310	1.285	1.295	1.295	71,130
2025-09-25	1.294	1.314	1.283	1.309	1.309	205,700
2025-09-24	1.295	1.295	1.283	1.295	1.295	100,900
2025-09-23	1.311	1.312	1.282	1.295	1.295	149,815
2025-09-22	1.309	1.315	1.307	1.311	1.311	80,900
2025-09-19	1.303	1.315	1.302	1.309	1.309	176,501
2025-09-18	1.295	1.307	1.290	1.293	1.293	190,555
2025-09-17	1.307	1.307	1.297	1.298	1.298	125,058
2025-09-16	1.299	1.311	1.294	1.308	1.308	70,400
2025-09-15	1.312	1.312	1.292	1.300	1.300	175,500
2025-09-12	1.319	1.323	1.302	1.311	1.311	239,715
2025-09-11	1.329	1.329	1.311	1.324	1.324	227,645
2025-09-10	1.280	1.321	1.280	1.320	1.320	655,645
2025-09-09	1.281	1.284	1.276	1.278	1.278	47,300
2025-09-08	1.291	1.291	1.272	1.286	1.286	62,400
2025-09-05	1.255	1.315	1.234	1.290	1.290	206,955
2025-09-04	1.241	1.250	1.237	1.249	1.249	55,780
2025-09-03	1.230	1.244	1.230	1.234	1.234	110,500
2025-09-02	1.251	1.252	1.201	1.230	1.230	193,515
2025-09-01	1.267	1.269	1.255	1.255	1.255	65,600
2025-08-29	1.267	1.267	1.258	1.261	1.261	53,000
2025-08-28	1.255	1.265	1.243	1.261	1.261	110,600
2025-08-27	1.247	1.275	1.247	1.265	1.265	160,617
2025-08-26	1.294	1.297	1.246	1.248	1.248	375,200
2025-08-25	1.276	1.294	1.276	1.293	1.293	211,199
2025-08-22	1.279	1.282	1.268	1.280	1.280	159,800
2025-08-21	1.284	1.284	1.269	1.278	1.278	180,900
2025-08-20	1.285	1.293	1.279	1.285	1.285	87,013
2025-08-19	1.305	1.306	1.280	1.288	1.288	182,900
2025-08-18	1.303	1.308	1.293	1.304	1.304	167,800
2025-08-15	1.278	1.306	1.278	1.302	1.302	244,600
2025-08-14	1.301	1.301	1.283	1.284	1.284	82,900
2025-08-13	1.313	1.313	1.300	1.309	1.309	158,300
2025-08-12	1.279	1.312	1.279	1.310	1.310	537,082
2025-08-11	1.259	1.296	1.259	1.283	1.283	219,030
2025-08-08	1.260	1.266	1.251	1.266	1.266	141,300
2025-08-07	1.262	1.264	1.251	1.258	1.258	92,500
2025-08-06	1.250	1.262	1.250	1.262	1.262	66,300
2025-08-05	1.251	1.258	1.251	1.257	1.257	72,500
2025-08-04	1.261	1.261	1.253	1.257	1.257	49,200
2025-08-01	1.250	1.263	1.249	1.252	1.252	75,600
2025-07-31	1.263	1.263	1.250	1.252	1.252	69,000
2025-07-30	1.256	1.271	1.256	1.263	1.263	26,600
2025-07-29	1.269	1.276	1.253	1.264	1.264	162,000
2025-07-28	1.259	1.272	1.259	1.268	1.268	48,900
2025-07-25	1.262	1.271	1.255	1.266	1.266	186,700
2025-07-24	1.255	1.268	1.250	1.267	1.267	110,948

← NewerPage 5 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.