Shanghai Jin Jiang International Hotels Development Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.485 | 1.497 | 1.483 | 1.492 | 1.492 | 161,500 |
| 2024-04-23 | 1.508 | 1.508 | 1.481 | 1.484 | 1.484 | 238,200 |
| 2024-04-22 | 1.486 | 1.509 | 1.476 | 1.508 | 1.508 | 240,000 |
| 2024-04-19 | 1.520 | 1.520 | 1.490 | 1.495 | 1.495 | 240,913 |
| 2024-04-18 | 1.520 | 1.528 | 1.507 | 1.519 | 1.519 | 165,513 |
| 2024-04-17 | 1.504 | 1.523 | 1.504 | 1.520 | 1.520 | 149,800 |
| 2024-04-16 | 1.533 | 1.545 | 1.500 | 1.504 | 1.504 | 360,600 |
| 2024-04-15 | 1.559 | 1.568 | 1.528 | 1.545 | 1.545 | 274,500 |
| 2024-04-12 | 1.551 | 1.557 | 1.540 | 1.555 | 1.555 | 180,710 |
| 2024-04-11 | 1.535 | 1.556 | 1.519 | 1.551 | 1.551 | 292,201 |
| 2024-04-10 | 1.516 | 1.545 | 1.500 | 1.538 | 1.538 | 407,220 |
| 2024-04-09 | 1.505 | 1.518 | 1.488 | 1.516 | 1.516 | 208,200 |
| 2024-04-08 | 1.503 | 1.516 | 1.482 | 1.498 | 1.498 | 269,942 |
| 2024-04-03 | 1.515 | 1.526 | 1.485 | 1.501 | 1.501 | 193,340 |
| 2024-04-02 | 1.538 | 1.547 | 1.508 | 1.517 | 1.517 | 360,700 |
| 2024-04-01 | 1.475 | 1.527 | 1.475 | 1.524 | 1.524 | 282,500 |
| 2024-03-29 | 1.539 | 1.539 | 1.467 | 1.490 | 1.490 | 384,850 |
| 2024-03-28 | 1.510 | 1.541 | 1.510 | 1.529 | 1.529 | 197,500 |
| 2024-03-27 | 1.535 | 1.535 | 1.511 | 1.514 | 1.514 | 239,700 |
| 2024-03-26 | 1.543 | 1.563 | 1.530 | 1.535 | 1.535 | 187,600 |
| 2024-03-25 | 1.578 | 1.579 | 1.539 | 1.550 | 1.550 | 262,100 |
| 2024-03-22 | 1.581 | 1.595 | 1.558 | 1.578 | 1.578 | 383,791 |
| 2024-03-21 | 1.600 | 1.609 | 1.561 | 1.596 | 1.596 | 423,601 |
| 2024-03-20 | 1.582 | 1.603 | 1.581 | 1.589 | 1.589 | 201,801 |
| 2024-03-19 | 1.620 | 1.629 | 1.584 | 1.590 | 1.590 | 413,069 |
| 2024-03-18 | 1.615 | 1.629 | 1.598 | 1.629 | 1.629 | 393,200 |
| 2024-03-15 | 1.612 | 1.625 | 1.589 | 1.613 | 1.613 | 375,929 |
| 2024-03-14 | 1.608 | 1.635 | 1.600 | 1.613 | 1.613 | 594,084 |
| 2024-03-13 | 1.625 | 1.626 | 1.599 | 1.609 | 1.609 | 464,100 |
| 2024-03-12 | 1.563 | 1.636 | 1.562 | 1.624 | 1.624 | 1,153,033 |
| 2024-03-11 | 1.541 | 1.566 | 1.535 | 1.561 | 1.561 | 510,300 |
| 2024-03-08 | 1.534 | 1.554 | 1.527 | 1.543 | 1.543 | 263,100 |
| 2024-03-07 | 1.536 | 1.555 | 1.536 | 1.548 | 1.548 | 265,228 |
| 2024-03-06 | 1.540 | 1.541 | 1.526 | 1.537 | 1.537 | 301,900 |
| 2024-03-05 | 1.507 | 1.549 | 1.504 | 1.542 | 1.542 | 619,824 |
| 2024-03-04 | 1.533 | 1.541 | 1.488 | 1.506 | 1.506 | 902,101 |
| 2024-03-01 | 1.530 | 1.542 | 1.522 | 1.532 | 1.532 | 526,800 |
| 2024-02-29 | 1.533 | 1.544 | 1.521 | 1.537 | 1.537 | 515,700 |
| 2024-02-28 | 1.533 | 1.555 | 1.526 | 1.533 | 1.533 | 379,400 |
| 2024-02-27 | 1.548 | 1.550 | 1.521 | 1.539 | 1.539 | 557,928 |
| 2024-02-26 | 1.530 | 1.560 | 1.530 | 1.548 | 1.548 | 407,296 |
| 2024-02-23 | 1.606 | 1.606 | 1.537 | 1.554 | 1.554 | 701,499 |
| 2024-02-22 | 1.588 | 1.600 | 1.583 | 1.594 | 1.594 | 498,460 |
| 2024-02-21 | 1.565 | 1.599 | 1.554 | 1.588 | 1.588 | 706,816 |
| 2024-02-20 | 1.552 | 1.580 | 1.543 | 1.567 | 1.567 | 498,400 |
| 2024-02-19 | 1.548 | 1.589 | 1.524 | 1.568 | 1.568 | 1,101,503 |
| 2024-02-08 | 1.498 | 1.522 | 1.477 | 1.518 | 1.518 | 611,585 |
| 2024-02-07 | 1.453 | 1.504 | 1.452 | 1.480 | 1.480 | 538,851 |
| 2024-02-06 | 1.372 | 1.459 | 1.370 | 1.452 | 1.452 | 551,808 |
| 2024-02-05 | 1.390 | 1.395 | 1.335 | 1.377 | 1.377 | 548,474 |
| 2024-02-02 | 1.401 | 1.436 | 1.376 | 1.401 | 1.401 | 445,330 |
| 2024-02-01 | 1.388 | 1.421 | 1.388 | 1.407 | 1.407 | 418,066 |
| 2024-01-31 | 1.431 | 1.431 | 1.381 | 1.402 | 1.402 | 528,080 |
| 2024-01-30 | 1.447 | 1.463 | 1.427 | 1.446 | 1.446 | 266,300 |
| 2024-01-29 | 1.500 | 1.516 | 1.448 | 1.461 | 1.461 | 384,769 |
| 2024-01-26 | 1.493 | 1.510 | 1.472 | 1.493 | 1.493 | 422,784 |
| 2024-01-25 | 1.429 | 1.510 | 1.382 | 1.500 | 1.500 | 909,723 |
| 2024-01-24 | 1.349 | 1.418 | 1.338 | 1.415 | 1.415 | 1,075,320 |
| 2024-01-23 | 1.298 | 1.338 | 1.284 | 1.332 | 1.332 | 490,750 |
| 2024-01-22 | 1.340 | 1.340 | 1.297 | 1.312 | 1.312 | 300,785 |
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.