Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.285	1.285	1.272	1.279	1.279	25,300
2025-01-20	1.269	1.287	1.256	1.284	1.284	63,280
2025-01-17	1.285	1.285	1.268	1.274	1.274	32,900
2025-01-16	1.278	1.295	1.276	1.278	1.278	36,800
2025-01-15	1.282	1.285	1.260	1.278	1.278	99,600
2025-01-14	1.206	1.288	1.204	1.283	1.283	500,981
2025-01-13	1.220	1.220	1.201	1.207	1.207	18,300
2025-01-10	1.224	1.225	1.205	1.219	1.219	70,801
2025-01-09	1.192	1.230	1.192	1.225	1.225	110,812
2025-01-08	1.229	1.229	1.200	1.225	1.225	47,400
2025-01-07	1.210	1.228	1.206	1.222	1.222	61,600
2025-01-06	1.240	1.240	1.211	1.217	1.217	88,000
2025-01-03	1.230	1.233	1.205	1.219	1.219	162,000
2025-01-02	1.263	1.263	1.221	1.230	1.230	283,300
2024-12-31	1.289	1.289	1.270	1.280	1.280	67,600
2024-12-30	1.273	1.281	1.264	1.280	1.280	27,100
2024-12-27	1.287	1.287	1.271	1.281	1.281	67,200
2024-12-26	1.269	1.274	1.266	1.271	1.271	60,100
2024-12-25	1.278	1.278	1.246	1.255	1.255	50,600
2024-12-24	1.266	1.280	1.265	1.278	1.278	97,800
2024-12-23	1.298	1.299	1.250	1.264	1.264	191,201
2024-12-20	1.292	1.307	1.278	1.280	1.280	215,600
2024-12-19	1.310	1.328	1.275	1.308	1.308	152,200
2024-12-18	1.313	1.335	1.313	1.328	1.328	63,600
2024-12-17	1.340	1.400	1.301	1.308	1.308	127,680
2024-12-16	1.358	1.377	1.341	1.343	1.343	123,100
2024-12-13	1.376	1.376	1.357	1.373	1.373	40,300
2024-12-12	1.355	1.376	1.355	1.376	1.376	78,400
2024-12-11	1.353	1.375	1.336	1.374	1.374	138,500
2024-12-10	1.388	1.389	1.330	1.366	1.366	129,200
2024-12-09	1.380	1.389	1.328	1.365	1.365	179,800
2024-12-06	1.343	1.377	1.323	1.374	1.374	227,397
2024-12-05	1.356	1.356	1.314	1.345	1.345	77,200
2024-12-04	1.370	1.370	1.336	1.360	1.360	78,100
2024-12-03	1.371	1.371	1.343	1.368	1.368	108,500
2024-12-02	1.350	1.377	1.343	1.371	1.371	95,380
2024-11-29	1.323	1.359	1.322	1.358	1.358	325,100
2024-11-28	1.310	1.329	1.286	1.328	1.328	224,700
2024-11-27	1.257	1.310	1.232	1.310	1.310	242,400
2024-11-26	1.254	1.260	1.235	1.260	1.260	127,100
2024-11-25	1.264	1.268	1.229	1.256	1.256	281,400
2024-11-22	1.290	1.290	1.253	1.257	1.257	132,300
2024-11-21	1.295	1.295	1.281	1.286	1.286	97,300
2024-11-20	1.255	1.304	1.253	1.298	1.298	195,721
2024-11-19	1.263	1.269	1.250	1.269	1.269	266,800
2024-11-18	1.292	1.305	1.251	1.258	1.258	496,517
2024-11-15	1.316	1.327	1.290	1.295	1.295	409,700
2024-11-14	1.395	1.395	1.315	1.315	1.315	410,000
2024-11-13	1.398	1.419	1.360	1.386	1.386	401,500
2024-11-12	1.439	1.469	1.386	1.410	1.410	329,833
2024-11-11	1.404	1.450	1.370	1.448	1.448	552,833
2024-11-08	1.402	1.415	1.382	1.408	1.408	364,800
2024-11-07	1.335	1.395	1.307	1.394	1.394	672,600
2024-11-06	1.332	1.344	1.309	1.335	1.335	338,090
2024-11-05	1.285	1.349	1.272	1.339	1.339	684,561
2024-11-04	1.253	1.294	1.253	1.290	1.290	474,689
2024-11-01	1.336	1.356	1.253	1.253	1.253	793,600
2024-10-31	1.355	1.355	1.290	1.341	1.341	788,350
2024-10-30	1.258	1.359	1.251	1.359	1.359	1,317,366
2024-10-29	1.300	1.359	1.250	1.269	1.269	1,569,189

← NewerPage 8 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.