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
2022-01-28	1.990	1.997	1.975	1.987	1.970	151,500
2022-01-27	1.978	1.996	1.977	1.990	1.973	129,100
2022-01-26	1.988	1.992	1.981	1.990	1.973	174,200
2022-01-25	1.981	1.995	1.981	1.989	1.972	385,530
2022-01-24	1.977	1.989	1.972	1.985	1.968	183,100
2022-01-21	1.964	1.976	1.964	1.970	1.953	359,002
2022-01-20	1.940	1.965	1.940	1.953	1.936	136,673
2022-01-19	1.947	1.954	1.937	1.940	1.923	170,500
2022-01-18	1.960	1.962	1.942	1.951	1.934	257,400
2022-01-17	1.969	1.970	1.951	1.963	1.946	180,700
2022-01-14	1.964	1.964	1.949	1.960	1.943	45,500
2022-01-13	1.960	1.972	1.951	1.963	1.946	64,766
2022-01-12	1.944	1.970	1.931	1.967	1.950	237,602
2022-01-11	1.930	1.945	1.930	1.942	1.925	162,722
2022-01-10	1.933	1.949	1.927	1.939	1.922	266,100
2022-01-07	1.932	1.954	1.932	1.946	1.929	203,710
2022-01-06	1.965	1.965	1.937	1.950	1.933	313,789
2022-01-05	1.979	1.987	1.958	1.963	1.946	209,555
2022-01-04	1.982	1.986	1.961	1.979	1.962	285,361
2021-12-31	1.977	1.977	1.953	1.960	1.943	191,800
2021-12-30	1.949	1.964	1.946	1.961	1.944	117,624
2021-12-29	1.947	1.959	1.943	1.958	1.941	99,177
2021-12-28	1.946	1.961	1.941	1.955	1.938	91,630
2021-12-27	1.966	1.967	1.941	1.945	1.928	208,998
2021-12-24	1.975	1.977	1.931	1.938	1.921	479,600
2021-12-23	1.974	1.993	1.953	1.975	1.958	407,467
2021-12-22	1.976	1.998	1.971	1.993	1.976	307,878
2021-12-21	1.933	1.995	1.933	1.991	1.974	262,467
2021-12-20	1.981	1.981	1.951	1.953	1.936	450,540
2021-12-17	2.025	2.025	1.988	2.000	1.983	364,400
2021-12-16	2.002	2.018	1.998	2.014	1.997	184,700
2021-12-15	2.023	2.033	2.000	2.000	1.983	505,300
2021-12-14	2.032	2.049	2.020	2.038	2.021	313,750
2021-12-13	2.052	2.063	2.038	2.056	2.038	195,555
2021-12-10	2.046	2.055	2.023	2.055	2.037	94,300
2021-12-09	2.017	2.055	2.017	2.054	2.036	305,325
2021-12-08	2.010	2.035	2.008	2.017	2.000	206,200
2021-12-07	1.995	2.038	1.995	2.020	2.003	367,100
2021-12-06	2.036	2.037	1.997	2.002	1.985	170,800
2021-12-03	2.010	2.035	2.006	2.035	2.018	290,531
2021-12-02	2.004	2.015	2.001	2.011	1.994	115,600
2021-12-01	1.998	2.014	1.980	2.013	1.996	213,089
2021-11-30	2.002	2.010	1.981	1.989	1.972	556,900
2021-11-29	2.000	2.029	1.996	2.008	1.991	393,260
2021-11-26	2.060	2.060	2.034	2.038	2.021	361,950
2021-11-25	2.050	2.068	2.034	2.058	2.040	452,432
2021-11-24	2.035	2.044	2.028	2.031	2.014	216,500
2021-11-23	2.037	2.037	2.008	2.028	2.011	394,129
2021-11-22	1.984	2.045	1.971	2.033	2.016	865,702
2021-11-19	1.976	1.986	1.964	1.981	1.964	279,242
2021-11-18	1.964	1.970	1.953	1.970	1.953	228,100
2021-11-17	1.941	1.976	1.937	1.956	1.939	493,333
2021-11-16	1.956	1.956	1.936	1.941	1.924	100,800
2021-11-15	1.952	1.962	1.930	1.955	1.938	265,218
2021-11-12	1.945	1.966	1.929	1.957	1.940	265,656
2021-11-11	1.950	1.953	1.937	1.948	1.931	153,178
2021-11-10	1.945	1.953	1.920	1.951	1.934	314,497
2021-11-09	1.932	1.948	1.914	1.943	1.926	221,500
2021-11-08	1.871	1.942	1.871	1.939	1.922	611,487
2021-11-05	1.900	1.900	1.861	1.870	1.854	290,695

← NewerPage 20 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.