Shanghai Jin Jiang International Hotels Development Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.355 | 1.365 | 1.348 | 1.353 | 1.353 | 139,126 |
| 2026-01-14 | 1.336 | 1.352 | 1.336 | 1.342 | 1.342 | 181,028 |
| 2026-01-13 | 1.354 | 1.359 | 1.334 | 1.337 | 1.337 | 316,028 |
| 2026-01-12 | 1.352 | 1.358 | 1.343 | 1.353 | 1.353 | 267,497 |
| 2026-01-09 | 1.338 | 1.348 | 1.336 | 1.344 | 1.344 | 105,866 |
| 2026-01-08 | 1.330 | 1.346 | 1.330 | 1.340 | 1.340 | 155,638 |
| 2026-01-07 | 1.342 | 1.353 | 1.341 | 1.344 | 1.344 | 202,364 |
| 2026-01-06 | 1.344 | 1.346 | 1.334 | 1.342 | 1.342 | 333,379 |
| 2026-01-05 | 1.340 | 1.344 | 1.332 | 1.342 | 1.342 | 318,028 |
| 2025-12-31 | 1.343 | 1.349 | 1.334 | 1.344 | 1.344 | 136,301 |
| 2025-12-30 | 1.350 | 1.350 | 1.338 | 1.344 | 1.344 | 141,600 |
| 2025-12-29 | 1.352 | 1.352 | 1.342 | 1.348 | 1.348 | 45,498 |
| 2025-12-26 | 1.352 | 1.357 | 1.345 | 1.348 | 1.348 | 123,700 |
| 2025-12-25 | 1.345 | 1.351 | 1.340 | 1.351 | 1.351 | 227,400 |
| 2025-12-24 | 1.348 | 1.348 | 1.343 | 1.347 | 1.347 | 54,479 |
| 2025-12-23 | 1.345 | 1.351 | 1.340 | 1.348 | 1.348 | 97,200 |
| 2025-12-22 | 1.356 | 1.357 | 1.342 | 1.348 | 1.348 | 322,229 |
| 2025-12-19 | 1.352 | 1.352 | 1.340 | 1.350 | 1.350 | 107,819 |
| 2025-12-18 | 1.342 | 1.353 | 1.337 | 1.339 | 1.339 | 147,280 |
| 2025-12-17 | 1.345 | 1.354 | 1.345 | 1.346 | 1.346 | 100,900 |
| 2025-12-16 | 1.351 | 1.356 | 1.346 | 1.350 | 1.350 | 107,208 |
| 2025-12-15 | 1.341 | 1.352 | 1.341 | 1.350 | 1.350 | 85,400 |
| 2025-12-12 | 1.348 | 1.350 | 1.340 | 1.344 | 1.344 | 57,030 |
| 2025-12-11 | 1.335 | 1.345 | 1.335 | 1.339 | 1.339 | 67,009 |
| 2025-12-10 | 1.334 | 1.341 | 1.331 | 1.340 | 1.340 | 114,573 |
| 2025-12-09 | 1.344 | 1.344 | 1.334 | 1.335 | 1.335 | 212,227 |
| 2025-12-08 | 1.359 | 1.359 | 1.333 | 1.354 | 1.354 | 110,724 |
| 2025-12-05 | 1.336 | 1.358 | 1.336 | 1.357 | 1.357 | 70,700 |
| 2025-12-04 | 1.352 | 1.355 | 1.338 | 1.351 | 1.351 | 163,831 |
| 2025-12-03 | 1.355 | 1.359 | 1.350 | 1.351 | 1.351 | 270,773 |
| 2025-12-02 | 1.340 | 1.352 | 1.336 | 1.350 | 1.350 | 202,900 |
| 2025-12-01 | 1.336 | 1.340 | 1.334 | 1.340 | 1.340 | 68,900 |
| 2025-11-28 | 1.339 | 1.340 | 1.330 | 1.335 | 1.335 | 64,500 |
| 2025-11-27 | 1.335 | 1.340 | 1.333 | 1.340 | 1.340 | 58,201 |
| 2025-11-26 | 1.338 | 1.341 | 1.332 | 1.337 | 1.337 | 95,103 |
| 2025-11-25 | 1.344 | 1.346 | 1.338 | 1.338 | 1.338 | 46,530 |
| 2025-11-24 | 1.315 | 1.344 | 1.315 | 1.344 | 1.344 | 216,651 |
| 2025-11-21 | 1.333 | 1.336 | 1.311 | 1.315 | 1.315 | 234,300 |
| 2025-11-20 | 1.340 | 1.341 | 1.333 | 1.336 | 1.336 | 91,439 |
| 2025-11-19 | 1.346 | 1.347 | 1.337 | 1.338 | 1.338 | 66,500 |
| 2025-11-18 | 1.356 | 1.356 | 1.336 | 1.340 | 1.340 | 144,900 |
| 2025-11-17 | 1.352 | 1.353 | 1.339 | 1.350 | 1.350 | 335,923 |
| 2025-11-14 | 1.366 | 1.368 | 1.351 | 1.353 | 1.353 | 152,700 |
| 2025-11-13 | 1.370 | 1.372 | 1.367 | 1.368 | 1.368 | 138,900 |
| 2025-11-12 | 1.365 | 1.374 | 1.361 | 1.371 | 1.371 | 251,685 |
| 2025-11-11 | 1.371 | 1.375 | 1.364 | 1.371 | 1.371 | 340,193 |
| 2025-11-10 | 1.329 | 1.375 | 1.328 | 1.370 | 1.370 | 783,138 |
| 2025-11-07 | 1.322 | 1.326 | 1.315 | 1.324 | 1.324 | 150,200 |
| 2025-11-06 | 1.329 | 1.333 | 1.308 | 1.321 | 1.321 | 331,686 |
| 2025-11-05 | 1.332 | 1.337 | 1.327 | 1.332 | 1.332 | 112,901 |
| 2025-11-04 | 1.332 | 1.334 | 1.325 | 1.330 | 1.330 | 62,600 |
| 2025-11-03 | 1.329 | 1.332 | 1.320 | 1.332 | 1.332 | 157,500 |
| 2025-10-31 | 1.304 | 1.330 | 1.304 | 1.330 | 1.330 | 293,412 |
| 2025-10-30 | 1.292 | 1.303 | 1.280 | 1.303 | 1.303 | 156,600 |
| 2025-10-29 | 1.301 | 1.305 | 1.295 | 1.301 | 1.301 | 62,100 |
| 2025-10-28 | 1.301 | 1.301 | 1.295 | 1.301 | 1.301 | 106,979 |
| 2025-10-27 | 1.296 | 1.306 | 1.296 | 1.300 | 1.300 | 29,812 |
| 2025-10-24 | 1.307 | 1.307 | 1.295 | 1.304 | 1.304 | 46,000 |
| 2025-10-23 | 1.299 | 1.300 | 1.293 | 1.300 | 1.300 | 115,572 |
| 2025-10-22 | 1.307 | 1.307 | 1.295 | 1.299 | 1.299 | 49,600 |
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.