Shanghai Jin Jiang International Hotels Development Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1.440 | 1.441 | 1.434 | 1.436 | 1.436 | 159,572 |
| 2025-07-18 | 1.440 | 1.441 | 1.431 | 1.437 | 1.437 | 230,304 |
| 2025-07-17 | 1.438 | 1.445 | 1.428 | 1.438 | 1.438 | 268,472 |
| 2025-07-16 | 1.440 | 1.440 | 1.427 | 1.438 | 1.438 | 205,572 |
| 2025-07-15 | 1.439 | 1.440 | 1.426 | 1.431 | 1.431 | 437,772 |
| 2025-07-14 | 1.430 | 1.440 | 1.430 | 1.437 | 1.437 | 317,414 |
| 2025-07-11 | 1.436 | 1.440 | 1.425 | 1.435 | 1.435 | 601,752 |
| 2025-07-10 | 1.434 | 1.444 | 1.432 | 1.436 | 1.436 | 78,000 |
| 2025-07-09 | 1.440 | 1.444 | 1.433 | 1.434 | 1.434 | 130,048 |
| 2025-07-08 | 1.442 | 1.447 | 1.436 | 1.439 | 1.439 | 142,616 |
| 2025-07-07 | 1.435 | 1.446 | 1.428 | 1.442 | 1.442 | 195,016 |
| 2025-07-04 | 1.433 | 1.447 | 1.433 | 1.435 | 1.435 | 80,891 |
| 2025-07-03 | 1.443 | 1.451 | 1.432 | 1.445 | 1.445 | 97,060 |
| 2025-07-02 | 1.440 | 1.450 | 1.429 | 1.443 | 1.443 | 529,362 |
| 2025-07-01 | 1.444 | 1.448 | 1.431 | 1.445 | 1.445 | 663,316 |
| 2025-06-30 | 1.439 | 1.447 | 1.433 | 1.436 | 1.436 | 167,516 |
| 2025-06-27 | 1.441 | 1.449 | 1.434 | 1.438 | 1.438 | 250,316 |
| 2025-06-26 | 1.458 | 1.458 | 1.438 | 1.440 | 1.440 | 277,916 |
| 2025-06-25 | 1.464 | 1.464 | 1.450 | 1.457 | 1.457 | 417,885 |
| 2025-06-24 | 1.440 | 1.464 | 1.437 | 1.458 | 1.458 | 491,586 |
| 2025-06-23 | 1.440 | 1.453 | 1.431 | 1.437 | 1.437 | 164,302 |
| 2025-06-20 | 1.429 | 1.456 | 1.429 | 1.441 | 1.441 | 94,616 |
| 2025-06-19 | 1.450 | 1.457 | 1.431 | 1.433 | 1.433 | 172,949 |
| 2025-06-18 | 1.448 | 1.458 | 1.439 | 1.440 | 1.440 | 98,049 |
| 2025-06-17 | 1.439 | 1.450 | 1.439 | 1.448 | 1.448 | 234,116 |
| 2025-06-16 | 1.444 | 1.451 | 1.438 | 1.439 | 1.439 | 307,769 |
| 2025-06-13 | 1.460 | 1.460 | 1.433 | 1.457 | 1.457 | 98,016 |
| 2025-06-12 | 1.457 | 1.463 | 1.448 | 1.460 | 1.460 | 151,000 |
| 2025-06-11 | 1.468 | 1.468 | 1.451 | 1.458 | 1.458 | 181,363 |
| 2025-06-10 | 1.468 | 1.471 | 1.455 | 1.467 | 1.467 | 391,700 |
| 2025-06-09 | 1.455 | 1.470 | 1.451 | 1.462 | 1.462 | 312,133 |
| 2025-06-06 | 1.464 | 1.469 | 1.452 | 1.456 | 1.456 | 148,899 |
| 2025-06-05 | 1.443 | 1.464 | 1.442 | 1.464 | 1.464 | 362,178 |
| 2025-06-04 | 1.442 | 1.453 | 1.441 | 1.451 | 1.451 | 102,425 |
| 2025-06-03 | 1.448 | 1.457 | 1.446 | 1.451 | 1.451 | 403,293 |
| 2025-05-30 | 1.451 | 1.468 | 1.449 | 1.458 | 1.458 | 273,901 |
| 2025-05-29 | 1.460 | 1.470 | 1.460 | 1.462 | 1.462 | 160,300 |
| 2025-05-28 | 1.460 | 1.467 | 1.452 | 1.459 | 1.459 | 166,700 |
| 2025-05-27 | 1.445 | 1.467 | 1.445 | 1.459 | 1.459 | 307,400 |
| 2025-05-26 | 1.452 | 1.460 | 1.450 | 1.451 | 1.451 | 119,200 |
| 2025-05-23 | 1.460 | 1.470 | 1.454 | 1.454 | 1.454 | 225,800 |
| 2025-05-22 | 1.459 | 1.459 | 1.447 | 1.459 | 1.459 | 227,500 |
| 2025-05-21 | 1.473 | 1.476 | 1.455 | 1.460 | 1.460 | 162,000 |
| 2025-05-20 | 1.466 | 1.469 | 1.451 | 1.469 | 1.469 | 182,390 |
| 2025-05-19 | 1.463 | 1.470 | 1.456 | 1.465 | 1.465 | 148,129 |
| 2025-05-16 | 1.446 | 1.465 | 1.431 | 1.455 | 1.455 | 126,700 |
| 2025-05-15 | 1.462 | 1.468 | 1.453 | 1.457 | 1.457 | 203,621 |
| 2025-05-14 | 1.439 | 1.460 | 1.439 | 1.458 | 1.458 | 260,900 |
| 2025-05-13 | 1.457 | 1.460 | 1.441 | 1.446 | 1.446 | 360,700 |
| 2025-05-12 | 1.435 | 1.453 | 1.435 | 1.448 | 1.448 | 271,900 |
| 2025-05-09 | 1.428 | 1.443 | 1.427 | 1.435 | 1.435 | 345,700 |
| 2025-05-08 | 1.439 | 1.441 | 1.424 | 1.431 | 1.431 | 378,600 |
| 2025-05-07 | 1.450 | 1.456 | 1.424 | 1.433 | 1.433 | 474,037 |
| 2025-05-06 | 1.410 | 1.440 | 1.410 | 1.434 | 1.434 | 503,200 |
| 2025-04-30 | 1.421 | 1.430 | 1.400 | 1.410 | 1.410 | 1,087,421 |
| 2025-04-29 | 1.469 | 1.482 | 1.466 | 1.466 | 1.466 | 146,600 |
| 2025-04-28 | 1.482 | 1.485 | 1.465 | 1.468 | 1.468 | 290,779 |
| 2025-04-25 | 1.480 | 1.492 | 1.470 | 1.482 | 1.482 | 129,830 |
| 2025-04-24 | 1.480 | 1.485 | 1.477 | 1.478 | 1.478 | 176,900 |
| 2025-04-23 | 1.490 | 1.490 | 1.477 | 1.480 | 1.480 | 109,896 |
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.