Shanghai Jinjiang International Travel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	1.164	1.244	1.164	1.244	1.244	1,194,368
2024-10-25	1.114	1.131	1.111	1.131	1.131	136,700
2024-10-24	1.138	1.140	1.118	1.130	1.130	71,008
2024-10-23	1.118	1.145	1.113	1.141	1.141	163,100
2024-10-22	1.118	1.121	1.109	1.118	1.118	143,758
2024-10-21	1.121	1.135	1.093	1.127	1.127	255,900
2024-10-18	1.073	1.127	1.055	1.114	1.114	342,374
2024-10-17	1.073	1.079	1.066	1.075	1.075	85,400
2024-10-16	1.046	1.077	1.046	1.073	1.073	118,400
2024-10-15	1.080	1.080	1.060	1.074	1.074	71,200
2024-10-14	1.079	1.079	1.042	1.078	1.078	270,658
2024-10-11	1.125	1.125	1.052	1.068	1.068	421,950
2024-10-10	1.127	1.150	1.116	1.125	1.125	441,974
2024-10-09	1.155	1.178	1.130	1.137	1.137	479,274
2024-10-08	1.227	1.227	1.153	1.181	1.181	979,524
2024-09-30	1.097	1.138	1.060	1.118	1.118	738,688
2024-09-27	0.999	1.051	0.999	1.050	1.050	358,668
2024-09-26	0.968	1.005	0.955	1.005	1.005	470,280
2024-09-25	0.988	1.004	0.963	0.976	0.976	289,510
2024-09-24	0.933	0.975	0.928	0.975	0.975	310,200
2024-09-23	0.941	0.947	0.931	0.937	0.937	76,500
2024-09-20	0.960	0.964	0.936	0.941	0.941	200,474
2024-09-19	0.917	0.964	0.913	0.959	0.959	353,800
2024-09-18	0.908	0.933	0.902	0.917	0.917	168,300
2024-09-13	0.910	0.918	0.908	0.908	0.908	82,600
2024-09-12	0.910	0.920	0.902	0.918	0.918	30,400
2024-09-11	0.920	0.920	0.913	0.920	0.920	34,100
2024-09-10	0.920	0.925	0.903	0.924	0.924	125,600
2024-09-09	0.950	0.950	0.918	0.920	0.920	224,600
2024-09-06	0.945	0.951	0.932	0.950	0.950	94,000
2024-09-05	0.941	0.952	0.940	0.947	0.947	103,900
2024-09-04	0.955	0.955	0.923	0.953	0.953	143,800
2024-09-03	0.962	0.962	0.948	0.955	0.955	82,400
2024-09-02	0.969	0.969	0.947	0.960	0.960	198,100
2024-08-30	0.925	0.970	0.919	0.957	0.957	250,300
2024-08-29	0.924	0.928	0.918	0.920	0.920	69,800
2024-08-28	0.942	0.942	0.922	0.928	0.928	163,400
2024-08-27	0.970	0.970	0.940	0.948	0.948	141,800
2024-08-26	0.969	0.969	0.955	0.960	0.960	61,900
2024-08-23	0.954	0.983	0.951	0.970	0.970	71,500
2024-08-22	0.999	1.000	0.966	0.966	0.966	159,500
2024-08-21	0.978	0.993	0.978	0.982	0.982	54,300
2024-08-20	1.006	1.006	0.981	0.981	0.981	155,100
2024-08-19	1.010	1.023	0.993	1.009	1.009	102,500
2024-08-16	1.030	1.035	1.010	1.018	1.018	105,600
2024-08-15	1.005	1.034	1.005	1.023	1.023	309,400
2024-08-14	1.006	1.017	0.988	0.997	0.997	144,200
2024-08-13	1.002	1.020	0.996	1.011	1.011	78,400
2024-08-12	1.015	1.022	1.001	1.010	1.010	77,500
2024-08-09	1.018	1.040	1.018	1.028	1.028	133,400
2024-08-08	1.011	1.036	1.001	1.025	1.025	321,700
2024-08-07	0.980	1.048	0.978	1.030	1.030	754,760
2024-08-06	0.999	1.001	0.973	0.984	0.984	113,900
2024-08-05	0.968	1.017	0.968	0.976	0.976	233,100
2024-08-02	0.965	0.971	0.957	0.969	0.969	39,500
2024-08-01	0.996	0.997	0.961	0.969	0.969	132,700
2024-07-31	0.945	0.998	0.943	0.982	0.982	560,260
2024-07-30	0.906	0.938	0.906	0.936	0.936	297,200
2024-07-29	0.915	0.920	0.903	0.910	0.910	45,300
2024-07-26	0.901	0.918	0.886	0.918	0.918	155,960

← NewerPage 9 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.