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
2023-04-26	2.031	2.042	2.010	2.026	2.017	212,800
2023-04-25	2.021	2.023	2.015	2.021	2.012	148,700
2023-04-24	2.033	2.048	2.018	2.023	2.014	271,703
2023-04-21	2.081	2.081	2.029	2.033	2.024	406,500
2023-04-20	2.093	2.093	2.077	2.085	2.076	96,750
2023-04-19	2.090	2.101	2.089	2.094	2.085	80,200
2023-04-18	2.112	2.112	2.084	2.092	2.083	156,400
2023-04-17	2.093	2.116	2.080	2.103	2.094	349,446
2023-04-14	2.087	2.087	2.075	2.076	2.067	147,500
2023-04-13	2.069	2.095	2.069	2.091	2.082	237,150
2023-04-12	2.118	2.129	2.064	2.080	2.071	793,300
2023-04-11	2.122	2.137	2.112	2.126	2.116	121,000
2023-04-10	2.120	2.130	2.110	2.126	2.116	208,300
2023-04-07	2.129	2.146	2.118	2.122	2.112	422,700
2023-04-06	2.121	2.134	2.120	2.129	2.119	125,138
2023-04-04	2.118	2.131	2.116	2.130	2.120	292,800
2023-04-03	2.102	2.124	2.093	2.114	2.105	230,550
2023-03-31	2.108	2.129	2.107	2.110	2.101	209,200
2023-03-30	2.082	2.115	2.066	2.115	2.106	363,729
2023-03-29	2.069	2.098	2.068	2.092	2.083	234,300
2023-03-28	2.075	2.087	2.071	2.085	2.076	93,498
2023-03-27	2.060	2.084	2.060	2.084	2.075	113,650
2023-03-24	2.051	2.085	2.051	2.077	2.068	101,300
2023-03-23	2.069	2.075	2.056	2.068	2.059	101,496
2023-03-22	2.085	2.085	2.060	2.069	2.060	90,200
2023-03-21	2.062	2.075	2.060	2.068	2.059	156,000
2023-03-20	2.084	2.084	2.051	2.062	2.053	224,032
2023-03-17	2.072	2.080	2.063	2.074	2.065	149,036
2023-03-16	2.079	2.079	2.046	2.048	2.039	312,300
2023-03-15	2.093	2.093	2.080	2.081	2.072	181,500
2023-03-14	2.098	2.098	2.060	2.070	2.061	331,394
2023-03-13	2.081	2.098	2.080	2.093	2.084	166,728
2023-03-10	2.116	2.116	2.081	2.086	2.077	536,902
2023-03-09	2.105	2.120	2.105	2.118	2.109	52,011
2023-03-08	2.111	2.125	2.106	2.106	2.097	147,700
2023-03-07	2.128	2.136	2.113	2.113	2.104	305,940
2023-03-06	2.114	2.129	2.108	2.129	2.119	359,049
2023-03-03	2.104	2.116	2.093	2.115	2.106	274,940
2023-03-02	2.083	2.104	2.083	2.099	2.090	80,145
2023-03-01	2.073	2.092	2.073	2.091	2.082	130,200
2023-02-28	2.083	2.088	2.072	2.072	2.063	175,600
2023-02-27	2.086	2.098	2.080	2.084	2.075	115,536
2023-02-24	2.091	2.099	2.074	2.093	2.084	89,736
2023-02-23	2.079	2.109	2.079	2.100	2.091	177,612
2023-02-22	2.090	2.102	2.081	2.082	2.073	174,500
2023-02-21	2.088	2.105	2.082	2.102	2.093	166,233
2023-02-20	2.080	2.096	2.068	2.093	2.084	246,807
2023-02-17	2.118	2.121	2.070	2.070	2.061	253,900
2023-02-16	2.091	2.135	2.091	2.112	2.103	460,410
2023-02-15	2.105	2.112	2.097	2.099	2.090	129,751
2023-02-14	2.112	2.124	2.103	2.105	2.096	155,400
2023-02-13	2.115	2.136	2.108	2.116	2.107	337,076
2023-02-10	2.075	2.115	2.075	2.106	2.097	338,390
2023-02-09	2.039	2.081	2.039	2.075	2.066	296,900
2023-02-08	2.051	2.066	2.050	2.058	2.049	154,143
2023-02-07	2.076	2.076	2.053	2.063	2.054	130,160
2023-02-06	2.080	2.080	2.060	2.066	2.057	102,200
2023-02-03	2.081	2.082	2.063	2.077	2.068	149,700
2023-02-02	2.071	2.099	2.071	2.090	2.081	151,738
2023-02-01	2.087	2.087	2.078	2.079	2.070	171,100

← NewerPage 15 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.