Shanghai Jin Jiang International Hotels Development Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1.458 | 1.460 | 1.454 | 1.454 | 1.454 | 90,941 |
| 2026-07-15 | 1.448 | 1.460 | 1.442 | 1.460 | 1.460 | 305,041 |
| 2026-07-14 | 1.442 | 1.448 | 1.436 | 1.446 | 1.446 | 138,649 |
| 2026-07-13 | 1.447 | 1.450 | 1.433 | 1.443 | 1.443 | 173,713 |
| 2026-07-10 | 1.433 | 1.446 | 1.433 | 1.446 | 1.446 | 173,741 |
| 2026-07-09 | 1.442 | 1.442 | 1.432 | 1.439 | 1.439 | 64,540 |
| 2026-07-08 | 1.438 | 1.445 | 1.426 | 1.443 | 1.443 | 192,040 |
| 2026-07-07 | 1.446 | 1.446 | 1.434 | 1.439 | 1.439 | 55,740 |
| 2026-07-06 | 1.436 | 1.446 | 1.426 | 1.445 | 1.445 | 198,740 |
| 2026-07-03 | 1.433 | 1.436 | 1.426 | 1.436 | 1.436 | 285,940 |
| 2026-07-02 | 1.446 | 1.446 | 1.428 | 1.434 | 1.434 | 92,668 |
| 2026-07-01 | 1.434 | 1.450 | 1.420 | 1.446 | 1.446 | 193,500 |
| 2026-06-30 | 1.435 | 1.445 | 1.426 | 1.445 | 1.445 | 408,583 |
| 2026-06-29 | 1.438 | 1.438 | 1.420 | 1.435 | 1.435 | 237,700 |
| 2026-06-26 | 1.459 | 1.459 | 1.435 | 1.441 | 1.441 | 186,500 |
| 2026-06-25 | 1.451 | 1.461 | 1.445 | 1.450 | 1.450 | 188,728 |
| 2026-06-24 | 1.446 | 1.458 | 1.442 | 1.450 | 1.450 | 190,700 |
| 2026-06-23 | 1.442 | 1.458 | 1.433 | 1.446 | 1.446 | 379,100 |
| 2026-06-22 | 1.437 | 1.440 | 1.426 | 1.434 | 1.434 | 236,923 |
| 2026-06-18 | 1.452 | 1.461 | 1.438 | 1.438 | 1.438 | 318,300 |
| 2026-06-17 | 1.440 | 1.454 | 1.430 | 1.454 | 1.454 | 166,099 |
| 2026-06-16 | 1.454 | 1.454 | 1.439 | 1.441 | 1.441 | 135,003 |
| 2026-06-15 | 1.442 | 1.449 | 1.442 | 1.448 | 1.448 | 182,300 |
| 2026-06-12 | 1.442 | 1.442 | 1.433 | 1.442 | 1.442 | 95,500 |
| 2026-06-11 | 1.441 | 1.444 | 1.427 | 1.442 | 1.442 | 148,800 |
| 2026-06-10 | 1.431 | 1.442 | 1.425 | 1.440 | 1.440 | 256,858 |
| 2026-06-09 | 1.441 | 1.441 | 1.435 | 1.436 | 1.436 | 323,845 |
| 2026-06-08 | 1.435 | 1.440 | 1.420 | 1.440 | 1.440 | 367,200 |
| 2026-06-05 | 1.436 | 1.440 | 1.433 | 1.439 | 1.439 | 98,100 |
| 2026-06-04 | 1.444 | 1.444 | 1.435 | 1.437 | 1.437 | 120,000 |
| 2026-06-03 | 1.443 | 1.445 | 1.428 | 1.441 | 1.441 | 99,866 |
| 2026-06-02 | 1.424 | 1.442 | 1.424 | 1.442 | 1.442 | 140,200 |
| 2026-06-01 | 1.442 | 1.442 | 1.424 | 1.431 | 1.431 | 39,900 |
| 2026-05-29 | 1.439 | 1.443 | 1.424 | 1.441 | 1.441 | 221,487 |
| 2026-05-28 | 1.429 | 1.441 | 1.419 | 1.441 | 1.441 | 378,015 |
| 2026-05-27 | 1.441 | 1.445 | 1.430 | 1.430 | 1.430 | 185,300 |
| 2026-05-26 | 1.440 | 1.443 | 1.432 | 1.440 | 1.440 | 252,000 |
| 2026-05-25 | 1.437 | 1.439 | 1.423 | 1.439 | 1.439 | 122,706 |
| 2026-05-22 | 1.400 | 1.438 | 1.400 | 1.437 | 1.437 | 84,469 |
| 2026-05-21 | 1.443 | 1.444 | 1.430 | 1.435 | 1.435 | 125,800 |
| 2026-05-20 | 1.487 | 1.498 | 1.485 | 1.497 | 1.423 | 285,771 |
| 2026-05-19 | 1.480 | 1.495 | 1.477 | 1.486 | 1.412 | 143,383 |
| 2026-05-18 | 1.489 | 1.496 | 1.479 | 1.485 | 1.411 | 172,200 |
| 2026-05-15 | 1.482 | 1.490 | 1.476 | 1.487 | 1.413 | 121,400 |
| 2026-05-14 | 1.485 | 1.494 | 1.472 | 1.481 | 1.481 | 174,654 |
| 2026-05-13 | 1.475 | 1.488 | 1.469 | 1.486 | 1.486 | 183,400 |
| 2026-05-12 | 1.480 | 1.488 | 1.476 | 1.487 | 1.487 | 199,537 |
| 2026-05-11 | 1.488 | 1.491 | 1.480 | 1.480 | 1.480 | 176,600 |
| 2026-05-08 | 1.483 | 1.498 | 1.483 | 1.488 | 1.488 | 186,485 |
| 2026-05-07 | 1.485 | 1.495 | 1.480 | 1.494 | 1.494 | 366,764 |
| 2026-05-06 | 1.490 | 1.506 | 1.486 | 1.488 | 1.488 | 374,000 |
| 2026-04-30 | 1.515 | 1.520 | 1.486 | 1.492 | 1.492 | 172,134 |
| 2026-04-29 | 1.502 | 1.505 | 1.483 | 1.498 | 1.498 | 148,800 |
| 2026-04-28 | 1.496 | 1.500 | 1.477 | 1.499 | 1.499 | 264,100 |
| 2026-04-27 | 1.505 | 1.513 | 1.460 | 1.498 | 1.498 | 668,100 |
| 2026-04-24 | 1.512 | 1.519 | 1.496 | 1.506 | 1.506 | 308,800 |
| 2026-04-23 | 1.500 | 1.511 | 1.498 | 1.511 | 1.511 | 166,900 |
| 2026-04-22 | 1.508 | 1.510 | 1.501 | 1.502 | 1.502 | 123,924 |
| 2026-04-21 | 1.505 | 1.515 | 1.499 | 1.510 | 1.510 | 74,800 |
| 2026-04-20 | 1.503 | 1.510 | 1.503 | 1.506 | 1.506 | 97,400 |
← NewerPage 2 of 2 · 120 trading days
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.