Shanghai Jin Jiang International Hotels Development Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.536 | 1.542 | 1.460 | 1.529 | 1.529 | 721,649 |
| 2024-07-22 | 1.535 | 1.537 | 1.520 | 1.536 | 1.536 | 296,064 |
| 2024-07-19 | 1.500 | 1.546 | 1.481 | 1.535 | 1.535 | 797,600 |
| 2024-07-18 | 1.488 | 1.506 | 1.462 | 1.503 | 1.503 | 454,251 |
| 2024-07-17 | 1.468 | 1.510 | 1.468 | 1.500 | 1.500 | 704,610 |
| 2024-07-16 | 1.490 | 1.490 | 1.460 | 1.490 | 1.490 | 512,310 |
| 2024-07-15 | 1.401 | 1.495 | 1.401 | 1.495 | 1.495 | 1,332,859 |
| 2024-07-12 | 1.418 | 1.419 | 1.378 | 1.399 | 1.399 | 332,200 |
| 2024-07-11 | 1.413 | 1.465 | 1.413 | 1.465 | 1.465 | 794,935 |
| 2024-07-10 | 1.380 | 1.411 | 1.363 | 1.409 | 1.409 | 628,831 |
| 2024-07-09 | 1.317 | 1.383 | 1.317 | 1.363 | 1.363 | 484,172 |
| 2024-07-08 | 1.333 | 1.349 | 1.319 | 1.322 | 1.322 | 225,671 |
| 2024-07-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-07-04 | 1.344 | 1.354 | 1.315 | 1.320 | 1.320 | 204,200 |
| 2024-07-03 | 1.357 | 1.357 | 1.340 | 1.343 | 1.343 | 127,300 |
| 2024-07-02 | 1.351 | 1.368 | 1.346 | 1.351 | 1.351 | 127,300 |
| 2024-07-01 | 1.346 | 1.363 | 1.346 | 1.363 | 1.363 | 101,825 |
| 2024-06-28 | 1.346 | 1.359 | 1.338 | 1.349 | 1.349 | 181,600 |
| 2024-06-27 | 1.347 | 1.352 | 1.340 | 1.346 | 1.346 | 68,000 |
| 2024-06-26 | 1.319 | 1.347 | 1.308 | 1.347 | 1.347 | 164,157 |
| 2024-06-25 | 1.314 | 1.320 | 1.302 | 1.319 | 1.319 | 102,636 |
| 2024-06-24 | 1.335 | 1.335 | 1.300 | 1.309 | 1.309 | 97,665 |
| 2024-06-21 | 1.331 | 1.342 | 1.311 | 1.311 | 1.311 | 167,842 |
| 2024-06-20 | 1.329 | 1.353 | 1.320 | 1.329 | 1.329 | 129,680 |
| 2024-06-19 | 1.376 | 1.387 | 1.337 | 1.342 | 1.342 | 315,950 |
| 2024-06-18 | 1.401 | 1.405 | 1.353 | 1.383 | 1.383 | 259,462 |
| 2024-06-17 | 1.402 | 1.409 | 1.380 | 1.386 | 1.386 | 111,057 |
| 2024-06-14 | 1.400 | 1.415 | 1.394 | 1.415 | 1.415 | 97,320 |
| 2024-06-13 | 1.424 | 1.424 | 1.394 | 1.400 | 1.400 | 84,871 |
| 2024-06-12 | 1.375 | 1.424 | 1.375 | 1.405 | 1.405 | 186,157 |
| 2024-06-11 | 1.392 | 1.392 | 1.368 | 1.383 | 1.383 | 89,600 |
| 2024-06-07 | 1.352 | 1.399 | 1.352 | 1.389 | 1.389 | 139,045 |
| 2024-06-06 | 1.419 | 1.429 | 1.336 | 1.353 | 1.353 | 344,200 |
| 2024-06-05 | 1.464 | 1.475 | 1.398 | 1.417 | 1.417 | 351,400 |
| 2024-06-04 | 1.470 | 1.477 | 1.460 | 1.467 | 1.467 | 130,716 |
| 2024-06-03 | 1.527 | 1.527 | 1.450 | 1.467 | 1.467 | 355,300 |
| 2024-05-31 | 1.506 | 1.534 | 1.506 | 1.512 | 1.512 | 100,174 |
| 2024-05-30 | 1.524 | 1.534 | 1.522 | 1.522 | 1.522 | 107,400 |
| 2024-05-29 | 1.517 | 1.528 | 1.513 | 1.524 | 1.524 | 62,800 |
| 2024-05-28 | 1.510 | 1.525 | 1.510 | 1.524 | 1.524 | 107,200 |
| 2024-05-27 | 1.502 | 1.519 | 1.489 | 1.518 | 1.518 | 170,200 |
| 2024-05-24 | 1.520 | 1.537 | 1.500 | 1.500 | 1.500 | 236,900 |
| 2024-05-23 | 1.561 | 1.561 | 1.520 | 1.520 | 1.520 | 341,900 |
| 2024-05-22 | 1.581 | 1.581 | 1.555 | 1.564 | 1.564 | 209,200 |
| 2024-05-21 | 1.580 | 1.581 | 1.570 | 1.580 | 1.580 | 132,800 |
| 2024-05-20 | 1.586 | 1.594 | 1.575 | 1.583 | 1.583 | 390,880 |
| 2024-05-17 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 85,600 |
| 2024-05-16 | 1.538 | 1.567 | 1.538 | 1.557 | 1.557 | 120,900 |
| 2024-05-15 | 1.544 | 1.557 | 1.543 | 1.547 | 1.547 | 129,200 |
| 2024-05-14 | 1.552 | 1.555 | 1.542 | 1.548 | 1.548 | 135,600 |
| 2024-05-13 | 1.564 | 1.574 | 1.552 | 1.555 | 1.555 | 167,600 |
| 2024-05-10 | 1.559 | 1.586 | 1.559 | 1.569 | 1.569 | 107,250 |
| 2024-05-09 | 1.566 | 1.578 | 1.565 | 1.576 | 1.576 | 76,800 |
| 2024-05-08 | 1.590 | 1.590 | 1.572 | 1.576 | 1.576 | 163,800 |
| 2024-05-07 | 1.599 | 1.599 | 1.572 | 1.596 | 1.596 | 243,000 |
| 2024-05-06 | 1.588 | 1.600 | 1.557 | 1.600 | 1.600 | 829,607 |
| 2024-04-30 | 1.576 | 1.576 | 1.541 | 1.559 | 1.559 | 370,801 |
| 2024-04-29 | 1.519 | 1.585 | 1.516 | 1.582 | 1.582 | 638,626 |
| 2024-04-26 | 1.491 | 1.520 | 1.491 | 1.519 | 1.519 | 159,200 |
| 2024-04-25 | 1.496 | 1.504 | 1.485 | 1.501 | 1.501 | 188,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.0085 CNY |
| 2022-07-08 | 0.0079 CNY |
| 2021-06-18 | 0.0091 CNY |
| 2020-06-12 | 0.0843 CNY |
| 2019-06-11 | 0.0870 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.