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
2023-02-01	2.087	2.087	2.078	2.079	2.070	171,100
2023-01-31	2.087	2.096	2.083	2.086	2.077	131,800
2023-01-30	2.113	2.141	2.089	2.098	2.089	559,994
2023-01-20	2.090	2.099	2.076	2.090	2.081	222,443
2023-01-19	2.073	2.092	2.063	2.091	2.082	299,138
2023-01-18	2.064	2.080	2.064	2.072	2.063	116,760
2023-01-17	2.063	2.084	2.062	2.071	2.062	168,394
2023-01-16	2.066	2.088	2.058	2.072	2.063	181,567
2023-01-13	2.035	2.075	2.030	2.066	2.057	253,698
2023-01-12	2.041	2.050	2.033	2.042	2.033	158,267
2023-01-11	2.088	2.090	2.030	2.041	2.032	484,530
2023-01-10	2.070	2.086	2.070	2.086	2.077	320,160
2023-01-09	2.045	2.086	2.043	2.066	2.057	393,236
2023-01-06	2.065	2.065	2.045	2.048	2.039	327,800
2023-01-05	2.028	2.067	2.019	2.066	2.057	742,521
2023-01-04	2.022	2.028	2.016	2.022	2.013	311,135
2023-01-03	2.005	2.022	1.994	2.018	2.009	307,756
2022-12-30	1.995	2.012	1.995	2.004	1.995	102,843
2022-12-29	2.012	2.012	1.986	2.001	1.992	92,300
2022-12-28	1.998	2.012	1.988	2.005	1.996	172,147
2022-12-27	2.001	2.014	1.990	1.999	1.990	143,161
2022-12-26	1.968	2.017	1.964	1.997	1.988	405,800
2022-12-23	1.966	1.988	1.954	1.962	1.953	324,929
2022-12-22	1.977	1.999	1.975	1.982	1.973	128,036
2022-12-21	1.970	1.999	1.970	1.981	1.972	216,980
2022-12-20	1.961	1.973	1.958	1.965	1.956	145,000
2022-12-19	1.990	1.991	1.959	1.966	1.957	213,400
2022-12-16	1.999	2.000	1.988	1.996	1.987	146,200
2022-12-15	2.007	2.017	2.000	2.011	2.002	171,857
2022-12-14	2.000	2.022	2.000	2.016	2.007	388,700
2022-12-13	1.993	2.017	1.992	2.006	1.997	378,498
2022-12-12	1.991	2.006	1.982	1.995	1.986	313,900
2022-12-09	1.992	1.997	1.971	1.990	1.981	171,200
2022-12-08	1.990	1.995	1.981	1.986	1.977	264,200
2022-12-07	1.980	1.993	1.967	1.991	1.982	247,191
2022-12-06	1.949	1.982	1.948	1.975	1.966	485,305
2022-12-05	1.940	1.949	1.929	1.947	1.938	311,893
2022-12-02	1.920	1.935	1.915	1.929	1.920	85,500
2022-12-01	1.925	1.945	1.921	1.925	1.916	279,200
2022-11-30	1.920	1.925	1.906	1.917	1.908	75,500
2022-11-29	1.864	1.928	1.864	1.920	1.911	452,025
2022-11-28	1.850	1.890	1.850	1.885	1.877	198,568
2022-11-25	1.857	1.867	1.848	1.863	1.855	113,500
2022-11-24	1.879	1.879	1.850	1.858	1.850	111,600
2022-11-23	1.874	1.890	1.858	1.875	1.867	46,959
2022-11-22	1.869	1.878	1.852	1.874	1.866	118,600
2022-11-21	1.890	1.890	1.860	1.868	1.860	172,800
2022-11-18	1.913	1.919	1.889	1.894	1.886	228,866
2022-11-17	1.934	1.934	1.902	1.914	1.905	177,200
2022-11-16	1.930	1.943	1.919	1.930	1.921	138,000
2022-11-15	1.915	1.933	1.900	1.930	1.921	177,000
2022-11-14	1.918	1.918	1.883	1.897	1.889	274,269
2022-11-11	1.940	1.940	1.912	1.917	1.908	321,114
2022-11-10	1.887	1.915	1.885	1.903	1.894	52,400
2022-11-09	1.891	1.904	1.886	1.899	1.891	97,300
2022-11-08	1.923	1.923	1.883	1.893	1.885	188,400
2022-11-07	1.905	1.920	1.902	1.915	1.906	130,100
2022-11-04	1.890	1.937	1.890	1.931	1.922	382,883
2022-11-03	1.868	1.898	1.868	1.886	1.878	85,500
2022-11-02	1.861	1.917	1.847	1.878	1.870	301,600

← NewerPage 16 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.