Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.205	1.205	1.188	1.197	1.197	14,800
2025-04-23	1.203	1.203	1.190	1.199	1.199	23,800
2025-04-22	1.200	1.209	1.196	1.209	1.209	34,100
2025-04-21	1.209	1.217	1.198	1.205	1.205	43,200
2025-04-18	1.212	1.212	1.185	1.210	1.210	72,400
2025-04-17	1.172	1.208	1.172	1.205	1.205	75,900
2025-04-16	1.184	1.184	1.172	1.183	1.183	42,811
2025-04-15	1.179	1.184	1.170	1.184	1.184	41,200
2025-04-14	1.181	1.192	1.151	1.184	1.184	29,800
2025-04-11	1.160	1.185	1.142	1.180	1.180	32,600
2025-04-10	1.134	1.175	1.134	1.170	1.170	88,730
2025-04-09	1.103	1.157	1.103	1.154	1.154	71,200
2025-04-08	1.124	1.129	1.110	1.127	1.127	176,581
2025-04-07	1.120	1.179	1.085	1.101	1.101	349,200
2025-04-03	1.200	1.208	1.195	1.205	1.205	77,181
2025-04-02	1.210	1.210	1.193	1.202	1.202	65,400
2025-04-01	1.202	1.212	1.201	1.206	1.206	83,100
2025-03-31	1.208	1.216	1.201	1.211	1.211	65,200
2025-03-28	1.237	1.237	1.204	1.213	1.213	35,800
2025-03-27	1.203	1.228	1.203	1.219	1.219	65,200
2025-03-26	1.226	1.235	1.218	1.234	1.234	68,000
2025-03-25	1.237	1.242	1.229	1.235	1.235	125,200
2025-03-24	1.222	1.232	1.218	1.224	1.224	53,530
2025-03-21	1.225	1.238	1.225	1.234	1.234	69,200
2025-03-20	1.227	1.243	1.227	1.240	1.240	27,200
2025-03-19	1.248	1.248	1.230	1.241	1.241	58,500
2025-03-18	1.234	1.250	1.234	1.248	1.248	29,800
2025-03-17	1.243	1.248	1.232	1.248	1.248	103,500
2025-03-14	1.206	1.248	1.206	1.244	1.244	172,500
2025-03-13	1.219	1.230	1.210	1.214	1.214	72,100
2025-03-12	1.223	1.233	1.220	1.232	1.232	53,700
2025-03-11	1.228	1.233	1.212	1.229	1.229	39,200
2025-03-10	1.215	1.237	1.215	1.232	1.232	41,908
2025-03-07	1.219	1.239	1.202	1.231	1.231	87,100
2025-03-06	1.208	1.235	1.208	1.230	1.230	78,200
2025-03-05	1.193	1.227	1.193	1.225	1.225	96,200
2025-03-04	1.205	1.215	1.200	1.210	1.210	30,100
2025-03-03	1.219	1.219	1.201	1.215	1.215	101,800
2025-02-28	1.207	1.223	1.200	1.212	1.212	104,400
2025-02-27	1.189	1.214	1.176	1.200	1.200	83,207
2025-02-26	1.190	1.198	1.175	1.198	1.198	79,900
2025-02-25	1.179	1.197	1.170	1.188	1.188	75,300
2025-02-24	1.200	1.200	1.161	1.179	1.179	191,110
2025-02-21	1.213	1.220	1.201	1.201	1.201	83,800
2025-02-20	1.219	1.220	1.212	1.216	1.216	28,600
2025-02-19	1.228	1.228	1.203	1.218	1.218	17,300
2025-02-18	1.216	1.225	1.198	1.218	1.218	136,000
2025-02-17	1.238	1.238	1.215	1.222	1.222	131,500
2025-02-14	1.279	1.279	1.212	1.237	1.237	376,601
2025-02-13	1.283	1.283	1.265	1.269	1.269	55,700
2025-02-12	1.294	1.315	1.267	1.286	1.286	128,700
2025-02-11	1.295	1.298	1.280	1.294	1.294	30,700
2025-02-10	1.297	1.299	1.289	1.295	1.295	73,600
2025-02-07	1.297	1.313	1.288	1.297	1.297	119,800
2025-02-06	1.268	1.299	1.268	1.295	1.295	130,999
2025-02-05	1.272	1.285	1.253	1.268	1.268	32,200
2025-01-27	1.268	1.291	1.268	1.272	1.272	61,200
2025-01-24	1.281	1.289	1.266	1.267	1.267	54,300
2025-01-23	1.285	1.297	1.278	1.281	1.281	54,800
2025-01-22	1.271	1.280	1.263	1.276	1.276	50,500

← NewerPage 7 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.