Shanghai Jin Jiang International Hotels Development Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1.303 | 1.305 | 1.297 | 1.302 | 1.302 | 79,086 |
| 2025-10-20 | 1.296 | 1.308 | 1.296 | 1.303 | 1.303 | 125,579 |
| 2025-10-17 | 1.300 | 1.307 | 1.290 | 1.297 | 1.297 | 99,600 |
| 2025-10-16 | 1.297 | 1.304 | 1.290 | 1.296 | 1.296 | 64,900 |
| 2025-10-15 | 1.293 | 1.305 | 1.290 | 1.296 | 1.296 | 90,114 |
| 2025-10-14 | 1.317 | 1.317 | 1.290 | 1.292 | 1.292 | 126,679 |
| 2025-10-13 | 1.300 | 1.308 | 1.300 | 1.303 | 1.303 | 90,300 |
| 2025-10-10 | 1.315 | 1.316 | 1.299 | 1.306 | 1.306 | 539,869 |
| 2025-10-09 | 1.343 | 1.343 | 1.313 | 1.315 | 1.315 | 358,900 |
| 2025-09-30 | 1.346 | 1.347 | 1.338 | 1.343 | 1.343 | 117,704 |
| 2025-09-29 | 1.342 | 1.348 | 1.337 | 1.346 | 1.346 | 136,050 |
| 2025-09-26 | 1.346 | 1.350 | 1.341 | 1.341 | 1.341 | 177,734 |
| 2025-09-25 | 1.338 | 1.356 | 1.338 | 1.345 | 1.345 | 164,900 |
| 2025-09-24 | 1.350 | 1.358 | 1.333 | 1.358 | 1.358 | 733,785 |
| 2025-09-23 | 1.376 | 1.376 | 1.349 | 1.354 | 1.354 | 191,389 |
| 2025-09-22 | 1.365 | 1.391 | 1.365 | 1.376 | 1.376 | 166,600 |
| 2025-09-19 | 1.397 | 1.401 | 1.369 | 1.369 | 1.369 | 363,600 |
| 2025-09-18 | 1.384 | 1.405 | 1.384 | 1.396 | 1.396 | 342,270 |
| 2025-09-17 | 1.392 | 1.397 | 1.383 | 1.392 | 1.392 | 97,200 |
| 2025-09-16 | 1.399 | 1.400 | 1.385 | 1.388 | 1.388 | 155,594 |
| 2025-09-15 | 1.360 | 1.405 | 1.360 | 1.392 | 1.392 | 565,850 |
| 2025-09-12 | 1.379 | 1.380 | 1.360 | 1.366 | 1.366 | 175,124 |
| 2025-09-11 | 1.358 | 1.370 | 1.356 | 1.370 | 1.370 | 183,300 |
| 2025-09-10 | 1.361 | 1.368 | 1.350 | 1.358 | 1.358 | 269,861 |
| 2025-09-09 | 1.368 | 1.368 | 1.350 | 1.355 | 1.355 | 98,400 |
| 2025-09-08 | 1.364 | 1.365 | 1.358 | 1.364 | 1.364 | 74,500 |
| 2025-09-05 | 1.352 | 1.363 | 1.347 | 1.363 | 1.363 | 147,500 |
| 2025-09-04 | 1.340 | 1.358 | 1.340 | 1.352 | 1.352 | 180,267 |
| 2025-09-03 | 1.347 | 1.356 | 1.338 | 1.343 | 1.343 | 164,296 |
| 2025-09-02 | 1.342 | 1.359 | 1.342 | 1.347 | 1.347 | 109,451 |
| 2025-09-01 | 1.360 | 1.363 | 1.340 | 1.351 | 1.351 | 266,206 |
| 2025-08-29 | 1.365 | 1.366 | 1.358 | 1.363 | 1.363 | 192,505 |
| 2025-08-28 | 1.357 | 1.374 | 1.352 | 1.360 | 1.360 | 197,400 |
| 2025-08-27 | 1.387 | 1.390 | 1.350 | 1.356 | 1.356 | 626,215 |
| 2025-08-26 | 1.399 | 1.400 | 1.372 | 1.389 | 1.389 | 817,399 |
| 2025-08-25 | 1.400 | 1.405 | 1.390 | 1.398 | 1.398 | 361,792 |
| 2025-08-22 | 1.399 | 1.400 | 1.385 | 1.390 | 1.390 | 447,500 |
| 2025-08-21 | 1.409 | 1.411 | 1.392 | 1.398 | 1.398 | 461,868 |
| 2025-08-20 | 1.394 | 1.408 | 1.386 | 1.408 | 1.408 | 705,290 |
| 2025-08-19 | 1.390 | 1.395 | 1.381 | 1.393 | 1.393 | 968,220 |
| 2025-08-18 | 1.397 | 1.399 | 1.393 | 1.395 | 1.395 | 404,021 |
| 2025-08-15 | 1.385 | 1.398 | 1.385 | 1.395 | 1.395 | 252,921 |
| 2025-08-14 | 1.399 | 1.404 | 1.385 | 1.396 | 1.396 | 404,873 |
| 2025-08-13 | 1.390 | 1.399 | 1.387 | 1.396 | 1.396 | 362,100 |
| 2025-08-12 | 1.390 | 1.393 | 1.387 | 1.393 | 1.393 | 229,273 |
| 2025-08-11 | 1.392 | 1.396 | 1.389 | 1.390 | 1.390 | 165,972 |
| 2025-08-08 | 1.394 | 1.399 | 1.390 | 1.393 | 1.393 | 161,800 |
| 2025-08-07 | 1.401 | 1.401 | 1.386 | 1.394 | 1.394 | 237,380 |
| 2025-08-06 | 1.411 | 1.415 | 1.387 | 1.398 | 1.398 | 500,512 |
| 2025-08-05 | 1.397 | 1.410 | 1.397 | 1.410 | 1.410 | 214,116 |
| 2025-08-04 | 1.400 | 1.404 | 1.391 | 1.398 | 1.398 | 172,216 |
| 2025-08-01 | 1.417 | 1.417 | 1.386 | 1.399 | 1.399 | 198,980 |
| 2025-07-31 | 1.453 | 1.455 | 1.442 | 1.449 | 1.449 | 440,672 |
| 2025-07-30 | 1.454 | 1.455 | 1.441 | 1.455 | 1.455 | 662,300 |
| 2025-07-29 | 1.449 | 1.455 | 1.447 | 1.451 | 1.451 | 90,600 |
| 2025-07-28 | 1.456 | 1.456 | 1.442 | 1.447 | 1.447 | 351,400 |
| 2025-07-25 | 1.458 | 1.460 | 1.450 | 1.451 | 1.451 | 358,900 |
| 2025-07-24 | 1.440 | 1.456 | 1.435 | 1.453 | 1.453 | 450,424 |
| 2025-07-23 | 1.443 | 1.443 | 1.431 | 1.440 | 1.440 | 227,677 |
| 2025-07-22 | 1.445 | 1.445 | 1.431 | 1.441 | 1.441 | 440,567 |
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.