Shanghai Jin Jiang International Hotels Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	1.352	1.396	1.330	1.350	1.350	475,014
2024-01-18	1.368	1.373	1.332	1.361	1.361	771,980
2024-01-17	1.427	1.438	1.365	1.375	1.375	951,486
2024-01-16	1.393	1.438	1.390	1.438	1.438	677,092
2024-01-15	1.331	1.385	1.328	1.383	1.383	544,496
2024-01-12	1.303	1.338	1.284	1.331	1.331	525,914
2024-01-11	1.288	1.315	1.282	1.307	1.307	490,200
2024-01-10	1.262	1.295	1.262	1.280	1.280	223,515
2024-01-09	1.242	1.292	1.231	1.277	1.277	337,694
2024-01-08	1.253	1.267	1.241	1.244	1.244	279,519
2024-01-05	1.268	1.278	1.258	1.258	1.258	196,800
2024-01-04	1.266	1.280	1.265	1.270	1.270	186,001
2024-01-03	1.266	1.272	1.250	1.265	1.265	214,230
2024-01-02	1.281	1.281	1.240	1.265	1.265	233,500
2023-12-29	1.249	1.269	1.238	1.259	1.259	326,400
2023-12-28	1.185	1.247	1.185	1.241	1.241	342,591
2023-12-27	1.193	1.208	1.171	1.200	1.200	147,500
2023-12-26	1.212	1.212	1.191	1.201	1.201	124,632
2023-12-25	1.243	1.243	1.190	1.200	1.200	223,900
2023-12-22	1.255	1.263	1.220	1.225	1.225	311,697
2023-12-21	1.278	1.278	1.242	1.265	1.265	219,800
2023-12-20	1.287	1.308	1.251	1.252	1.252	244,464
2023-12-19	1.299	1.308	1.286	1.300	1.300	79,800
2023-12-18	1.291	1.302	1.271	1.288	1.288	116,814
2023-12-15	1.295	1.312	1.280	1.312	1.312	92,600
2023-12-14	1.285	1.319	1.283	1.295	1.295	316,232
2023-12-13	1.358	1.358	1.280	1.281	1.281	438,300
2023-12-12	1.352	1.352	1.307	1.326	1.326	196,700
2023-12-11	1.365	1.365	1.313	1.343	1.343	265,025
2023-12-08	1.396	1.396	1.360	1.364	1.364	139,912
2023-12-07	1.400	1.400	1.372	1.373	1.373	264,221
2023-12-06	1.394	1.416	1.394	1.400	1.400	156,365
2023-12-05	1.415	1.415	1.392	1.392	1.392	192,900
2023-12-04	1.420	1.425	1.407	1.415	1.415	179,351
2023-12-01	1.431	1.431	1.412	1.420	1.420	86,817
2023-11-30	1.443	1.443	1.412	1.430	1.430	248,006
2023-11-29	1.470	1.470	1.405	1.407	1.407	305,800
2023-11-28	1.473	1.474	1.445	1.455	1.455	205,102
2023-11-27	1.488	1.488	1.461	1.462	1.462	206,942
2023-11-24	1.495	1.498	1.478	1.490	1.490	132,000
2023-11-23	1.484	1.495	1.471	1.495	1.495	86,800
2023-11-22	1.480	1.495	1.466	1.471	1.471	102,200
2023-11-21	1.455	1.498	1.451	1.480	1.480	395,700
2023-11-20	1.445	1.469	1.418	1.465	1.465	216,614
2023-11-17	1.434	1.434	1.411	1.434	1.434	43,100
2023-11-16	1.445	1.445	1.421	1.434	1.434	49,400
2023-11-15	1.448	1.448	1.430	1.431	1.431	203,714
2023-11-14	1.409	1.439	1.400	1.423	1.423	122,586
2023-11-13	1.451	1.451	1.403	1.419	1.419	62,900
2023-11-10	1.450	1.450	1.403	1.419	1.419	103,600
2023-11-09	1.466	1.469	1.443	1.460	1.460	124,200
2023-11-08	1.461	1.466	1.457	1.466	1.466	138,916
2023-11-07	1.475	1.480	1.450	1.464	1.464	115,800
2023-11-06	1.497	1.507	1.477	1.479	1.479	366,000
2023-11-03	1.463	1.497	1.453	1.484	1.484	102,900
2023-11-02	1.470	1.470	1.454	1.457	1.457	131,825
2023-11-01	1.475	1.490	1.469	1.475	1.475	90,501
2023-10-31	1.498	1.499	1.449	1.470	1.470	190,160
2023-10-30	1.464	1.468	1.426	1.448	1.448	180,900
2023-10-27	1.395	1.470	1.395	1.468	1.468	253,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.