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
2022-11-01	1.823	1.873	1.823	1.870	1.862	198,012
2022-10-31	1.837	1.850	1.826	1.827	1.819	268,143
2022-10-28	1.886	1.887	1.840	1.843	1.835	128,800
2022-10-27	1.869	1.886	1.851	1.884	1.876	177,269
2022-10-26	1.851	1.876	1.835	1.869	1.861	323,112
2022-10-25	1.836	1.855	1.830	1.845	1.837	193,259
2022-10-24	1.874	1.875	1.835	1.838	1.830	245,500
2022-10-21	1.906	1.906	1.889	1.898	1.890	98,237
2022-10-20	1.873	1.910	1.869	1.906	1.897	138,859
2022-10-19	1.898	1.906	1.881	1.894	1.886	88,519
2022-10-18	1.901	1.913	1.898	1.905	1.896	65,901
2022-10-17	1.910	1.910	1.895	1.896	1.888	57,700
2022-10-14	1.913	1.923	1.898	1.912	1.903	233,369
2022-10-13	1.889	1.920	1.880	1.909	1.900	205,457
2022-10-12	1.821	1.899	1.820	1.899	1.891	300,748
2022-10-11	1.833	1.844	1.828	1.837	1.829	92,559
2022-10-10	1.857	1.858	1.827	1.833	1.825	208,143
2022-09-30	1.894	1.894	1.848	1.857	1.849	235,900
2022-09-29	1.919	1.919	1.898	1.900	1.891	90,500
2022-09-28	1.923	1.923	1.890	1.914	1.905	313,884
2022-09-27	1.844	1.927	1.844	1.927	1.918	591,468
2022-09-26	1.921	1.947	1.812	1.843	1.835	694,900
2022-09-23	1.974	1.983	1.920	1.920	1.911	436,848
2022-09-22	1.986	1.991	1.980	1.986	1.977	74,900
2022-09-21	1.995	1.999	1.983	1.986	1.977	98,818
2022-09-20	2.003	2.007	1.990	1.998	1.989	88,700
2022-09-19	1.999	2.005	1.998	2.000	1.991	251,700
2022-09-16	1.981	2.000	1.981	2.000	1.991	265,800
2022-09-15	1.990	1.999	1.981	1.993	1.984	110,004
2022-09-14	1.985	2.002	1.980	1.989	1.980	121,430
2022-09-13	1.988	2.000	1.988	1.999	1.990	179,902
2022-09-09	1.998	1.999	1.977	1.990	1.981	88,160
2022-09-08	1.977	2.000	1.974	1.990	1.981	234,082
2022-09-07	1.982	1.988	1.974	1.974	1.965	155,705
2022-09-06	1.975	1.985	1.964	1.982	1.973	181,904
2022-09-05	1.968	1.975	1.954	1.975	1.966	174,150
2022-09-02	1.977	1.977	1.958	1.976	1.967	129,900
2022-09-01	1.981	1.991	1.960	1.976	1.967	176,902
2022-08-31	1.998	1.998	1.973	1.979	1.970	180,322
2022-08-30	2.000	2.010	1.994	2.009	2.000	155,400
2022-08-29	1.999	2.003	1.985	1.999	1.990	144,200
2022-08-26	1.974	2.008	1.965	2.005	1.996	372,377
2022-08-25	1.955	1.976	1.955	1.976	1.967	220,800
2022-08-24	1.969	1.973	1.947	1.954	1.945	315,020
2022-08-23	1.969	1.974	1.958	1.968	1.959	216,400
2022-08-22	1.975	1.985	1.962	1.970	1.961	258,460
2022-08-19	1.979	1.985	1.960	1.976	1.967	429,300
2022-08-18	1.984	1.995	1.965	1.975	1.966	358,500
2022-08-17	1.999	2.000	1.977	2.000	1.991	107,861
2022-08-16	2.014	2.018	1.981	1.986	1.977	407,759
2022-08-15	2.034	2.034	2.014	2.020	2.011	180,240
2022-08-12	2.022	2.038	2.019	2.038	2.029	143,000
2022-08-11	2.036	2.038	2.012	2.033	2.024	172,800
2022-08-10	2.037	2.037	2.018	2.018	2.009	54,500
2022-08-09	2.012	2.040	2.011	2.019	2.010	130,600
2022-08-08	2.011	2.036	2.011	2.036	2.027	220,842
2022-08-05	2.023	2.038	2.018	2.038	2.029	224,550
2022-08-04	2.027	2.050	2.020	2.029	2.020	188,000
2022-08-03	2.055	2.055	2.020	2.026	2.017	236,900
2022-08-02	2.052	2.057	2.018	2.045	2.036	404,709

← NewerPage 17 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.