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
2022-05-06	1.968	1.980	1.942	1.949	1.932	284,800
2022-05-05	1.992	1.995	1.970	1.991	1.974	244,379
2022-04-29	1.981	1.993	1.951	1.992	1.975	249,600
2022-04-28	1.978	1.986	1.968	1.984	1.967	174,348
2022-04-27	1.970	1.983	1.931	1.982	1.965	275,368
2022-04-26	1.953	1.982	1.950	1.954	1.937	206,700
2022-04-25	1.982	1.996	1.951	1.952	1.935	371,000
2022-04-22	1.980	2.000	1.977	1.992	1.975	149,000
2022-04-21	2.012	2.026	1.984	1.989	1.972	235,711
2022-04-20	2.028	2.035	2.010	2.032	2.015	202,000
2022-04-19	2.016	2.028	2.011	2.021	2.004	91,200
2022-04-18	2.001	2.036	1.996	2.024	2.007	317,400
2022-04-15	2.021	2.025	2.006	2.018	2.001	105,500
2022-04-14	2.007	2.030	2.007	2.022	2.005	387,600
2022-04-13	2.006	2.006	1.985	1.995	1.978	204,600
2022-04-12	1.959	2.016	1.959	2.016	1.999	460,419
2022-04-11	1.981	1.987	1.958	1.964	1.947	224,900
2022-04-08	1.987	1.997	1.977	1.989	1.972	200,073
2022-04-07	2.000	2.014	1.983	1.987	1.970	128,850
2022-04-06	1.992	2.016	1.977	2.014	1.997	265,457
2022-04-01	1.993	2.017	1.967	2.013	1.996	357,764
2022-03-31	1.992	1.997	1.965	1.996	1.979	404,700
2022-03-30	2.009	2.023	1.990	2.010	1.993	199,855
2022-03-29	1.996	2.010	1.987	2.004	1.987	141,200
2022-03-28	1.990	2.000	1.980	1.989	1.972	256,374
2022-03-25	1.984	2.019	1.984	2.008	1.991	118,800
2022-03-24	2.020	2.038	1.988	1.992	1.975	574,929
2022-03-23	2.020	2.044	2.020	2.028	2.011	65,300
2022-03-22	2.049	2.049	2.012	2.028	2.011	173,600
2022-03-21	2.035	2.066	2.033	2.039	2.022	153,913
2022-03-18	2.037	2.070	2.033	2.033	2.016	727,606
2022-03-17	1.989	2.066	1.989	2.045	2.028	672,416
2022-03-16	1.944	1.988	1.922	1.986	1.969	684,636
2022-03-15	1.979	1.990	1.894	1.919	1.903	750,797
2022-03-14	1.990	1.991	1.970	1.980	1.963	532,258
2022-03-11	2.027	2.027	1.990	2.009	1.992	559,505
2022-03-10	2.018	2.033	2.018	2.030	2.013	263,938
2022-03-09	2.008	2.019	1.968	2.008	1.991	657,324
2022-03-08	2.022	2.045	2.001	2.018	2.001	501,379
2022-03-07	2.039	2.060	2.022	2.030	2.013	373,741
2022-03-04	2.060	2.080	2.054	2.060	2.042	252,700
2022-03-03	2.040	2.082	2.034	2.077	2.059	448,100
2022-03-02	2.018	2.047	2.015	2.041	2.024	408,928
2022-03-01	2.051	2.081	2.017	2.031	2.014	459,919
2022-02-28	2.107	2.107	2.051	2.051	2.034	740,700
2022-02-25	2.117	2.154	2.109	2.109	2.091	486,874
2022-02-24	2.144	2.166	2.110	2.117	2.099	851,024
2022-02-23	2.099	2.146	2.099	2.145	2.127	369,371
2022-02-22	2.133	2.133	2.096	2.099	2.081	363,700
2022-02-21	2.101	2.147	2.097	2.133	2.115	674,807
2022-02-18	2.049	2.103	2.046	2.101	2.083	605,075
2022-02-17	2.065	2.065	2.040	2.054	2.036	232,000
2022-02-16	2.048	2.080	2.048	2.062	2.044	101,900
2022-02-15	2.066	2.084	2.056	2.068	2.050	253,850
2022-02-14	2.076	2.085	2.059	2.068	2.050	500,015
2022-02-11	2.041	2.085	2.033	2.066	2.048	839,007
2022-02-10	2.035	2.049	2.028	2.041	2.024	259,333
2022-02-09	2.027	2.033	2.020	2.033	2.016	273,137
2022-02-08	1.994	2.028	1.992	2.025	2.008	398,980
2022-02-07	1.987	1.998	1.978	1.998	1.981	165,200

← NewerPage 19 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.