Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.249	1.254	1.242	1.246	1.246	130,400
2025-07-22	1.258	1.258	1.244	1.255	1.255	113,300
2025-07-21	1.259	1.272	1.258	1.267	1.267	42,700
2025-07-18	1.266	1.276	1.264	1.265	1.265	42,900
2025-07-17	1.270	1.276	1.262	1.270	1.270	54,500
2025-07-16	1.268	1.274	1.268	1.269	1.269	53,000
2025-07-15	1.281	1.282	1.266	1.268	1.268	101,200
2025-07-14	1.302	1.302	1.280	1.288	1.288	119,666
2025-07-11	1.282	1.297	1.282	1.296	1.296	75,914
2025-07-10	1.282	1.290	1.281	1.283	1.283	57,600
2025-07-09	1.290	1.290	1.279	1.286	1.286	74,400
2025-07-08	1.277	1.284	1.276	1.281	1.281	70,700
2025-07-07	1.265	1.271	1.265	1.270	1.270	22,525
2025-07-04	1.283	1.283	1.268	1.273	1.273	81,488
2025-07-03	1.266	1.278	1.261	1.277	1.277	74,056
2025-07-02	1.268	1.287	1.261	1.263	1.263	109,800
2025-07-01	1.283	1.289	1.263	1.285	1.285	223,444
2025-06-30	1.293	1.297	1.284	1.285	1.285	105,400
2025-06-27	1.312	1.327	1.298	1.303	1.303	107,400
2025-06-26	1.331	1.337	1.309	1.314	1.314	138,883
2025-06-25	1.302	1.330	1.301	1.329	1.329	201,009
2025-06-24	1.284	1.302	1.284	1.301	1.301	185,980
2025-06-23	1.271	1.289	1.266	1.284	1.284	98,200
2025-06-20	1.280	1.292	1.278	1.283	1.283	104,800
2025-06-19	1.283	1.303	1.260	1.268	1.268	165,900
2025-06-18	1.307	1.307	1.281	1.298	1.298	142,400
2025-06-17	1.243	1.308	1.243	1.298	1.298	560,310
2025-06-16	1.225	1.244	1.222	1.243	1.243	102,458
2025-06-13	1.248	1.248	1.226	1.230	1.230	127,900
2025-06-12	1.198	1.259	1.194	1.247	1.247	541,488
2025-06-11	1.180	1.195	1.175	1.194	1.194	55,800
2025-06-10	1.182	1.188	1.177	1.180	1.180	39,300
2025-06-09	1.190	1.191	1.183	1.190	1.190	6,400
2025-06-06	1.181	1.193	1.175	1.191	1.191	35,800
2025-06-05	1.180	1.192	1.171	1.190	1.190	58,600
2025-06-04	1.181	1.189	1.171	1.188	1.188	90,500
2025-06-03	1.176	1.188	1.164	1.183	1.183	40,300
2025-05-30	1.180	1.192	1.174	1.189	1.189	13,400
2025-05-29	1.148	1.193	1.148	1.193	1.193	148,221
2025-05-28	1.147	1.160	1.145	1.151	1.151	22,301
2025-05-27	1.162	1.162	1.150	1.153	1.153	38,900
2025-05-26	1.151	1.164	1.142	1.162	1.162	68,000
2025-05-23	1.165	1.175	1.150	1.160	1.160	109,430
2025-05-22	1.168	1.180	1.165	1.165	1.165	28,500
2025-05-21	1.168	1.185	1.168	1.184	1.184	26,400
2025-05-20	1.163	1.187	1.163	1.180	1.180	34,701
2025-05-19	1.173	1.177	1.146	1.173	1.173	71,700
2025-05-16	1.175	1.185	1.170	1.175	1.175	81,200
2025-05-15	1.189	1.192	1.172	1.187	1.187	26,301
2025-05-14	1.178	1.195	1.178	1.195	1.195	13,000
2025-05-13	1.191	1.195	1.178	1.195	1.195	20,100
2025-05-12	1.191	1.205	1.186	1.187	1.187	74,520
2025-05-09	1.205	1.205	1.192	1.197	1.197	13,400
2025-05-08	1.198	1.207	1.198	1.200	1.200	58,600
2025-05-07	1.199	1.208	1.186	1.199	1.199	38,300
2025-05-06	1.197	1.205	1.185	1.199	1.199	34,700
2025-04-30	1.208	1.208	1.184	1.197	1.197	22,000
2025-04-29	1.176	1.198	1.172	1.190	1.190	18,700
2025-04-28	1.204	1.208	1.182	1.182	1.182	35,300
2025-04-25	1.182	1.201	1.181	1.201	1.201	42,140

← NewerPage 6 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.