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
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

← NewerPage 3 of 21 · 1,215 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.