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
2022-08-01	2.029	2.064	2.023	2.064	2.055	319,574
2022-07-29	2.066	2.080	2.026	2.036	2.027	564,610
2022-07-28	2.057	2.088	2.040	2.063	2.054	585,485
2022-07-27	2.042	2.046	2.024	2.038	2.029	355,042
2022-07-26	2.040	2.084	2.035	2.051	2.042	909,477
2022-07-25	2.003	2.040	1.988	2.040	2.031	654,200
2022-07-22	1.960	2.003	1.960	2.003	1.994	580,026
2022-07-21	1.978	1.994	1.970	1.981	1.972	198,788
2022-07-20	1.962	1.985	1.961	1.978	1.969	380,600
2022-07-19	1.941	1.959	1.935	1.958	1.949	375,736
2022-07-18	1.910	1.942	1.910	1.941	1.932	294,773
2022-07-15	1.882	1.930	1.881	1.912	1.903	426,100
2022-07-14	1.883	1.905	1.883	1.897	1.889	196,226
2022-07-13	1.890	1.905	1.889	1.902	1.893	177,900
2022-07-12	1.909	1.909	1.880	1.889	1.881	229,126
2022-07-11	1.925	1.926	1.894	1.901	1.892	445,312
2022-07-08	1.950	1.956	1.925	1.931	1.922	233,882
2022-07-07	1.923	1.955	1.920	1.950	1.933	382,352
2022-07-06	1.940	1.951	1.909	1.922	1.906	425,296
2022-07-05	1.932	1.952	1.926	1.948	1.931	520,300
2022-07-04	1.936	1.954	1.924	1.930	1.914	194,200
2022-07-01	1.941	1.941	1.917	1.936	1.920	373,381
2022-06-30	1.881	1.961	1.881	1.954	1.937	1,368,286
2022-06-29	1.878	1.887	1.850	1.868	1.852	712,982
2022-06-28	1.849	1.877	1.847	1.870	1.854	1,087,396
2022-06-27	1.823	1.867	1.803	1.851	1.835	748,252
2022-06-24	1.818	1.819	1.802	1.819	1.804	358,800
2022-06-23	1.824	1.824	1.786	1.810	1.795	582,072
2022-06-22	1.820	1.825	1.811	1.824	1.808	95,100
2022-06-21	1.823	1.825	1.803	1.818	1.803	185,612
2022-06-20	1.834	1.834	1.785	1.822	1.806	767,896
2022-06-17	1.804	1.825	1.796	1.807	1.792	319,726
2022-06-16	1.815	1.836	1.781	1.803	1.788	540,220
2022-06-15	1.859	1.861	1.812	1.815	1.800	958,100
2022-06-14	1.851	1.878	1.838	1.848	1.832	356,750
2022-06-13	1.915	1.915	1.852	1.862	1.846	585,700
2022-06-10	1.930	1.930	1.900	1.907	1.891	391,196
2022-06-09	1.928	1.947	1.911	1.925	1.909	146,820
2022-06-08	1.939	1.940	1.918	1.930	1.914	533,900
2022-06-07	1.929	1.941	1.920	1.937	1.920	156,100
2022-06-06	1.911	1.943	1.911	1.929	1.913	78,700
2022-06-02	1.937	1.937	1.925	1.929	1.913	138,772
2022-06-01	1.946	1.946	1.921	1.934	1.918	247,900
2022-05-31	1.941	1.946	1.923	1.939	1.922	335,310
2022-05-30	1.918	1.944	1.910	1.941	1.924	222,810
2022-05-27	1.928	1.945	1.914	1.918	1.902	191,450
2022-05-26	1.929	1.929	1.911	1.922	1.906	150,650
2022-05-25	1.910	1.925	1.905	1.925	1.909	92,200
2022-05-24	1.916	1.928	1.908	1.910	1.894	107,500
2022-05-23	1.931	1.932	1.918	1.920	1.904	120,000
2022-05-20	1.924	1.936	1.906	1.932	1.916	175,800
2022-05-19	1.927	1.927	1.903	1.922	1.906	210,330
2022-05-18	1.941	1.942	1.918	1.920	1.904	303,201
2022-05-17	1.950	1.950	1.936	1.948	1.931	120,400
2022-05-16	1.960	1.963	1.936	1.943	1.926	187,400
2022-05-13	1.969	1.969	1.952	1.960	1.943	88,100
2022-05-12	1.970	1.972	1.952	1.969	1.952	169,120
2022-05-11	1.961	1.986	1.959	1.972	1.955	205,751
2022-05-10	1.934	1.958	1.932	1.958	1.941	145,450
2022-05-09	1.945	1.968	1.935	1.936	1.920	131,300

← NewerPage 18 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.