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
2023-10-26	1.403	1.403	1.381	1.399	1.399	36,100
2023-10-25	1.387	1.406	1.387	1.397	1.397	70,500
2023-10-24	1.361	1.388	1.360	1.380	1.380	155,100
2023-10-23	1.414	1.414	1.360	1.375	1.375	90,400
2023-10-20	1.431	1.457	1.398	1.407	1.407	439,000
2023-10-19	1.480	1.480	1.441	1.442	1.442	232,500
2023-10-18	1.515	1.524	1.458	1.483	1.483	101,700
2023-10-17	1.519	1.526	1.504	1.515	1.515	92,800
2023-10-16	1.573	1.573	1.500	1.510	1.510	193,000
2023-10-13	1.595	1.595	1.570	1.579	1.579	221,500
2023-10-12	1.597	1.599	1.585	1.589	1.589	26,300
2023-10-11	1.560	1.584	1.560	1.579	1.579	251,270
2023-10-10	1.551	1.584	1.551	1.579	1.579	155,000
2023-10-09	1.646	1.646	1.557	1.571	1.571	213,500
2023-09-28	1.647	1.648	1.631	1.646	1.646	210,700
2023-09-27	1.620	1.648	1.589	1.639	1.639	149,100
2023-09-26	1.604	1.615	1.596	1.615	1.615	305,346
2023-09-25	1.600	1.614	1.600	1.602	1.602	135,500
2023-09-22	1.576	1.618	1.576	1.611	1.611	143,000
2023-09-21	1.614	1.614	1.579	1.581	1.581	151,200
2023-09-20	1.619	1.625	1.609	1.615	1.615	62,400
2023-09-19	1.639	1.640	1.605	1.620	1.620	154,500
2023-09-18	1.629	1.657	1.625	1.645	1.645	111,800
2023-09-15	1.635	1.660	1.618	1.618	1.618	136,400
2023-09-14	1.638	1.640	1.630	1.635	1.635	49,400
2023-09-13	1.659	1.659	1.622	1.640	1.640	69,700
2023-09-12	1.645	1.660	1.645	1.649	1.649	87,410
2023-09-11	1.631	1.649	1.626	1.640	1.640	66,300
2023-09-08	1.646	1.650	1.610	1.637	1.637	155,200
2023-09-07	1.643	1.663	1.634	1.656	1.656	151,100
2023-09-06	1.637	1.660	1.633	1.648	1.648	186,840
2023-09-05	1.653	1.658	1.632	1.646	1.646	126,200
2023-09-04	1.654	1.664	1.627	1.655	1.655	299,308
2023-09-01	1.660	1.665	1.601	1.616	1.616	573,900
2023-08-31	1.736	1.749	1.647	1.660	1.660	642,000
2023-08-30	1.774	1.787	1.729	1.730	1.730	334,600
2023-08-29	1.764	1.778	1.755	1.770	1.770	239,405
2023-08-28	1.848	1.865	1.747	1.754	1.754	556,300
2023-08-25	1.824	1.830	1.802	1.807	1.807	173,601
2023-08-24	1.853	1.858	1.820	1.831	1.831	109,300
2023-08-23	1.841	1.853	1.833	1.853	1.853	52,098
2023-08-22	1.848	1.855	1.843	1.855	1.855	117,698
2023-08-21	1.886	1.886	1.838	1.843	1.843	186,400
2023-08-18	1.877	1.894	1.876	1.880	1.880	106,800
2023-08-17	1.894	1.894	1.865	1.876	1.876	101,800
2023-08-16	1.890	1.901	1.874	1.880	1.880	173,000
2023-08-15	1.934	1.934	1.874	1.899	1.899	222,500
2023-08-14	1.917	1.954	1.913	1.915	1.915	206,432
2023-08-11	1.933	1.957	1.925	1.932	1.932	140,117
2023-08-10	1.939	1.940	1.921	1.933	1.933	82,482
2023-08-09	1.927	1.939	1.925	1.926	1.926	63,907
2023-08-08	1.929	1.942	1.928	1.931	1.931	100,100
2023-08-07	1.948	1.963	1.927	1.928	1.928	229,317
2023-08-04	1.970	1.980	1.957	1.961	1.961	181,227
2023-08-03	1.937	1.966	1.937	1.966	1.966	92,039
2023-08-02	1.963	1.975	1.945	1.948	1.948	149,121
2023-08-01	1.975	1.979	1.952	1.964	1.964	229,219
2023-07-31	1.942	1.992	1.942	1.973	1.973	505,600
2023-07-28	1.933	1.945	1.925	1.939	1.939	242,782
2023-07-27	1.929	1.935	1.922	1.934	1.934	165,950

← NewerPage 13 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.