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
2023-07-26	1.914	1.926	1.909	1.921	1.921	123,099
2023-07-25	1.914	1.927	1.907	1.914	1.914	159,000
2023-07-24	1.901	1.910	1.888	1.899	1.899	291,256
2023-07-21	1.887	1.905	1.887	1.901	1.901	320,130
2023-07-20	1.877	1.883	1.871	1.880	1.880	42,700
2023-07-19	1.882	1.884	1.871	1.871	1.871	66,900
2023-07-18	1.876	1.876	1.870	1.875	1.875	35,300
2023-07-17	1.883	1.883	1.870	1.876	1.876	52,400
2023-07-14	1.880	1.881	1.861	1.872	1.872	42,439
2023-07-13	1.873	1.876	1.845	1.870	1.870	123,378
2023-07-12	1.865	1.869	1.851	1.869	1.869	39,300
2023-07-11	1.863	1.871	1.858	1.871	1.871	80,050
2023-07-10	1.858	1.874	1.857	1.862	1.862	51,342
2023-07-07	1.855	1.869	1.850	1.857	1.857	41,200
2023-07-06	1.853	1.857	1.849	1.855	1.855	53,500
2023-07-05	1.842	1.845	1.834	1.838	1.838	39,700
2023-07-04	1.851	1.855	1.845	1.850	1.850	85,100
2023-07-03	1.830	1.858	1.813	1.857	1.857	273,221
2023-06-30	1.810	1.820	1.800	1.818	1.818	41,900
2023-06-29	1.811	1.829	1.800	1.810	1.810	119,613
2023-06-28	1.829	1.829	1.810	1.818	1.818	85,200
2023-06-27	1.814	1.821	1.810	1.818	1.818	113,700
2023-06-26	1.850	1.852	1.788	1.811	1.811	205,700
2023-06-21	1.888	1.893	1.860	1.860	1.860	80,700
2023-06-20	1.897	1.897	1.880	1.888	1.880	63,000
2023-06-19	1.914	1.914	1.885	1.896	1.888	70,200
2023-06-16	1.900	1.916	1.871	1.916	1.907	182,851
2023-06-15	1.851	1.900	1.851	1.900	1.891	231,713
2023-06-14	1.850	1.872	1.842	1.869	1.861	169,100
2023-06-13	1.833	1.846	1.833	1.846	1.838	185,800
2023-06-12	1.839	1.852	1.830	1.845	1.837	81,900
2023-06-09	1.840	1.857	1.836	1.855	1.847	111,810
2023-06-08	1.845	1.861	1.843	1.843	1.835	48,700
2023-06-07	1.880	1.880	1.840	1.850	1.842	168,191
2023-06-06	1.878	1.879	1.868	1.868	1.860	31,300
2023-06-05	1.869	1.883	1.852	1.879	1.871	152,943
2023-06-02	1.815	1.868	1.815	1.862	1.854	195,491
2023-06-01	1.815	1.820	1.793	1.811	1.803	121,400
2023-05-31	1.817	1.828	1.795	1.814	1.806	235,028
2023-05-30	1.835	1.835	1.806	1.817	1.809	69,700
2023-05-29	1.835	1.835	1.806	1.809	1.801	125,250
2023-05-26	1.830	1.839	1.815	1.835	1.827	209,000
2023-05-25	1.857	1.857	1.813	1.829	1.821	269,165
2023-05-24	1.870	1.870	1.857	1.860	1.852	124,628
2023-05-23	1.891	1.893	1.870	1.870	1.862	115,200
2023-05-22	1.864	1.909	1.859	1.900	1.891	169,500
2023-05-19	1.885	1.890	1.866	1.869	1.861	345,600
2023-05-18	1.913	1.913	1.886	1.886	1.878	204,400
2023-05-17	1.900	1.922	1.900	1.917	1.908	108,800
2023-05-16	1.908	1.908	1.895	1.901	1.892	154,850
2023-05-15	1.885	1.895	1.881	1.894	1.886	184,700
2023-05-12	1.908	1.910	1.880	1.885	1.877	343,084
2023-05-11	1.934	1.939	1.901	1.908	1.899	345,800
2023-05-10	1.959	1.959	1.915	1.933	1.924	205,484
2023-05-09	1.965	1.969	1.933	1.933	1.924	364,200
2023-05-08	2.003	2.003	1.953	1.960	1.951	403,600
2023-05-05	2.002	2.018	1.998	2.010	2.001	212,800
2023-05-04	2.060	2.060	1.998	2.011	2.002	514,528
2023-04-28	2.047	2.062	2.043	2.060	2.051	183,300
2023-04-27	2.025	2.047	2.020	2.042	2.033	124,100

← NewerPage 14 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.