Shanghai Jin Jiang International Hotels Development Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1.503 | 1.510 | 1.503 | 1.506 | 1.506 | 97,400 |
| 2026-04-17 | 1.518 | 1.518 | 1.505 | 1.507 | 1.507 | 106,600 |
| 2026-04-16 | 1.510 | 1.519 | 1.508 | 1.517 | 1.517 | 190,400 |
| 2026-04-15 | 1.504 | 1.509 | 1.494 | 1.505 | 1.505 | 111,048 |
| 2026-04-14 | 1.504 | 1.510 | 1.492 | 1.495 | 1.495 | 111,750 |
| 2026-04-13 | 1.492 | 1.515 | 1.492 | 1.505 | 1.505 | 110,133 |
| 2026-04-10 | 1.511 | 1.530 | 1.511 | 1.521 | 1.521 | 130,575 |
| 2026-04-09 | 1.526 | 1.530 | 1.508 | 1.523 | 1.523 | 289,075 |
| 2026-04-08 | 1.492 | 1.524 | 1.492 | 1.522 | 1.522 | 418,650 |
| 2026-04-07 | 1.499 | 1.499 | 1.485 | 1.491 | 1.491 | 136,673 |
| 2026-04-03 | 1.511 | 1.513 | 1.487 | 1.500 | 1.500 | 145,530 |
| 2026-04-02 | 1.508 | 1.519 | 1.493 | 1.500 | 1.500 | 460,633 |
| 2026-04-01 | 1.466 | 1.516 | 1.466 | 1.507 | 1.507 | 765,475 |
| 2026-03-31 | 1.449 | 1.465 | 1.442 | 1.465 | 1.465 | 318,706 |
| 2026-03-30 | 1.439 | 1.450 | 1.431 | 1.441 | 1.441 | 232,076 |
| 2026-03-27 | 1.418 | 1.438 | 1.416 | 1.438 | 1.438 | 67,500 |
| 2026-03-26 | 1.444 | 1.444 | 1.425 | 1.425 | 1.425 | 34,300 |
| 2026-03-25 | 1.405 | 1.445 | 1.402 | 1.433 | 1.433 | 193,300 |
| 2026-03-24 | 1.412 | 1.418 | 1.371 | 1.407 | 1.407 | 178,100 |
| 2026-03-23 | 1.455 | 1.456 | 1.382 | 1.403 | 1.403 | 657,480 |
| 2026-03-20 | 1.462 | 1.478 | 1.455 | 1.458 | 1.458 | 678,460 |
| 2026-03-19 | 1.453 | 1.465 | 1.441 | 1.463 | 1.463 | 258,100 |
| 2026-03-18 | 1.462 | 1.469 | 1.453 | 1.466 | 1.466 | 173,757 |
| 2026-03-17 | 1.455 | 1.476 | 1.453 | 1.468 | 1.468 | 162,450 |
| 2026-03-16 | 1.464 | 1.464 | 1.453 | 1.460 | 1.460 | 58,400 |
| 2026-03-13 | 1.463 | 1.477 | 1.454 | 1.464 | 1.464 | 192,144 |
| 2026-03-12 | 1.461 | 1.475 | 1.461 | 1.468 | 1.468 | 110,605 |
| 2026-03-11 | 1.451 | 1.475 | 1.451 | 1.469 | 1.469 | 108,257 |
| 2026-03-10 | 1.445 | 1.470 | 1.443 | 1.470 | 1.470 | 310,301 |
| 2026-03-09 | 1.448 | 1.448 | 1.418 | 1.441 | 1.441 | 441,957 |
| 2026-03-06 | 1.451 | 1.464 | 1.450 | 1.450 | 1.450 | 80,350 |
| 2026-03-05 | 1.457 | 1.462 | 1.446 | 1.452 | 1.452 | 71,700 |
| 2026-03-04 | 1.467 | 1.472 | 1.447 | 1.447 | 1.447 | 234,700 |
| 2026-03-03 | 1.480 | 1.480 | 1.438 | 1.468 | 1.468 | 501,247 |
| 2026-03-02 | 1.479 | 1.488 | 1.457 | 1.473 | 1.473 | 363,800 |
| 2026-02-27 | 1.450 | 1.480 | 1.445 | 1.480 | 1.480 | 766,677 |
| 2026-02-26 | 1.444 | 1.446 | 1.441 | 1.442 | 1.442 | 142,700 |
| 2026-02-25 | 1.451 | 1.456 | 1.445 | 1.445 | 1.445 | 118,700 |
| 2026-02-24 | 1.445 | 1.460 | 1.441 | 1.450 | 1.450 | 241,800 |
| 2026-02-13 | 1.433 | 1.448 | 1.433 | 1.441 | 1.441 | 75,300 |
| 2026-02-12 | 1.446 | 1.448 | 1.431 | 1.433 | 1.433 | 244,200 |
| 2026-02-11 | 1.456 | 1.467 | 1.442 | 1.449 | 1.449 | 142,800 |
| 2026-02-10 | 1.443 | 1.468 | 1.443 | 1.456 | 1.456 | 148,167 |
| 2026-02-09 | 1.457 | 1.461 | 1.440 | 1.454 | 1.454 | 555,442 |
| 2026-02-06 | 1.471 | 1.474 | 1.458 | 1.458 | 1.458 | 190,900 |
| 2026-02-05 | 1.463 | 1.479 | 1.463 | 1.471 | 1.471 | 542,926 |
| 2026-02-04 | 1.472 | 1.474 | 1.448 | 1.464 | 1.464 | 768,524 |
| 2026-02-03 | 1.460 | 1.471 | 1.450 | 1.471 | 1.471 | 609,100 |
| 2026-02-02 | 1.462 | 1.480 | 1.443 | 1.461 | 1.461 | 699,282 |
| 2026-01-30 | 1.457 | 1.475 | 1.455 | 1.469 | 1.469 | 955,419 |
| 2026-01-29 | 1.446 | 1.462 | 1.446 | 1.457 | 1.457 | 761,328 |
| 2026-01-28 | 1.435 | 1.459 | 1.423 | 1.447 | 1.447 | 1,108,416 |
| 2026-01-27 | 1.399 | 1.420 | 1.399 | 1.408 | 1.408 | 927,693 |
| 2026-01-26 | 1.386 | 1.404 | 1.386 | 1.400 | 1.400 | 548,300 |
| 2026-01-23 | 1.375 | 1.384 | 1.375 | 1.382 | 1.382 | 243,250 |
| 2026-01-22 | 1.368 | 1.377 | 1.365 | 1.374 | 1.374 | 187,400 |
| 2026-01-21 | 1.370 | 1.376 | 1.370 | 1.370 | 1.370 | 126,100 |
| 2026-01-20 | 1.373 | 1.373 | 1.360 | 1.371 | 1.371 | 199,523 |
| 2026-01-19 | 1.350 | 1.377 | 1.350 | 1.372 | 1.372 | 472,224 |
| 2026-01-16 | 1.354 | 1.354 | 1.345 | 1.351 | 1.351 | 129,389 |
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.