Shanghai Jin Jiang International Hotels Development Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.499 | 1.505 | 1.480 | 1.488 | 1.488 | 185,500 |
| 2025-04-21 | 1.490 | 1.506 | 1.481 | 1.492 | 1.492 | 145,436 |
| 2025-04-18 | 1.505 | 1.505 | 1.487 | 1.492 | 1.492 | 70,700 |
| 2025-04-17 | 1.472 | 1.519 | 1.472 | 1.505 | 1.505 | 316,979 |
| 2025-04-16 | 1.473 | 1.490 | 1.472 | 1.478 | 1.478 | 202,000 |
| 2025-04-15 | 1.502 | 1.502 | 1.480 | 1.483 | 1.483 | 130,700 |
| 2025-04-14 | 1.492 | 1.505 | 1.492 | 1.498 | 1.498 | 113,000 |
| 2025-04-11 | 1.473 | 1.492 | 1.472 | 1.491 | 1.491 | 439,000 |
| 2025-04-10 | 1.480 | 1.498 | 1.480 | 1.490 | 1.490 | 231,000 |
| 2025-04-09 | 1.450 | 1.484 | 1.437 | 1.475 | 1.475 | 440,062 |
| 2025-04-08 | 1.448 | 1.484 | 1.442 | 1.460 | 1.460 | 437,982 |
| 2025-04-07 | 1.490 | 1.516 | 1.430 | 1.449 | 1.449 | 1,583,521 |
| 2025-04-03 | 1.528 | 1.530 | 1.513 | 1.530 | 1.530 | 296,513 |
| 2025-04-02 | 1.516 | 1.536 | 1.491 | 1.530 | 1.530 | 1,539,702 |
| 2025-04-01 | 1.558 | 1.569 | 1.552 | 1.565 | 1.565 | 268,202 |
| 2025-03-31 | 1.570 | 1.571 | 1.556 | 1.558 | 1.558 | 222,700 |
| 2025-03-28 | 1.561 | 1.572 | 1.555 | 1.571 | 1.571 | 218,640 |
| 2025-03-27 | 1.555 | 1.563 | 1.550 | 1.560 | 1.560 | 161,629 |
| 2025-03-26 | 1.559 | 1.565 | 1.551 | 1.564 | 1.564 | 154,996 |
| 2025-03-25 | 1.560 | 1.562 | 1.549 | 1.558 | 1.558 | 430,291 |
| 2025-03-24 | 1.545 | 1.572 | 1.545 | 1.561 | 1.561 | 375,883 |
| 2025-03-21 | 1.577 | 1.578 | 1.556 | 1.561 | 1.561 | 756,741 |
| 2025-03-20 | 1.583 | 1.586 | 1.573 | 1.576 | 1.576 | 296,300 |
| 2025-03-19 | 1.585 | 1.590 | 1.575 | 1.584 | 1.584 | 332,039 |
| 2025-03-18 | 1.595 | 1.595 | 1.578 | 1.585 | 1.585 | 293,900 |
| 2025-03-17 | 1.588 | 1.595 | 1.578 | 1.591 | 1.591 | 585,983 |
| 2025-03-14 | 1.559 | 1.580 | 1.555 | 1.576 | 1.576 | 610,327 |
| 2025-03-13 | 1.562 | 1.562 | 1.550 | 1.558 | 1.558 | 413,610 |
| 2025-03-12 | 1.540 | 1.561 | 1.540 | 1.558 | 1.558 | 622,400 |
| 2025-03-11 | 1.532 | 1.541 | 1.528 | 1.539 | 1.539 | 414,000 |
| 2025-03-10 | 1.534 | 1.544 | 1.521 | 1.533 | 1.533 | 305,802 |
| 2025-03-07 | 1.531 | 1.548 | 1.531 | 1.542 | 1.542 | 359,061 |
| 2025-03-06 | 1.522 | 1.551 | 1.522 | 1.543 | 1.543 | 836,539 |
| 2025-03-05 | 1.521 | 1.529 | 1.514 | 1.527 | 1.527 | 649,400 |
| 2025-03-04 | 1.523 | 1.533 | 1.512 | 1.522 | 1.522 | 712,000 |
| 2025-03-03 | 1.493 | 1.523 | 1.493 | 1.522 | 1.522 | 2,138,036 |
| 2025-02-28 | 1.449 | 1.465 | 1.445 | 1.458 | 1.458 | 693,000 |
| 2025-02-27 | 1.429 | 1.449 | 1.420 | 1.441 | 1.441 | 255,900 |
| 2025-02-26 | 1.424 | 1.431 | 1.418 | 1.429 | 1.429 | 215,145 |
| 2025-02-25 | 1.402 | 1.437 | 1.402 | 1.424 | 1.424 | 325,046 |
| 2025-02-24 | 1.430 | 1.430 | 1.406 | 1.411 | 1.411 | 439,248 |
| 2025-02-21 | 1.431 | 1.439 | 1.415 | 1.434 | 1.434 | 542,667 |
| 2025-02-20 | 1.440 | 1.444 | 1.426 | 1.430 | 1.430 | 396,818 |
| 2025-02-19 | 1.438 | 1.453 | 1.433 | 1.440 | 1.440 | 288,400 |
| 2025-02-18 | 1.465 | 1.465 | 1.440 | 1.442 | 1.442 | 228,500 |
| 2025-02-17 | 1.463 | 1.465 | 1.444 | 1.447 | 1.447 | 492,101 |
| 2025-02-14 | 1.473 | 1.475 | 1.461 | 1.465 | 1.465 | 170,162 |
| 2025-02-13 | 1.488 | 1.488 | 1.468 | 1.469 | 1.469 | 268,229 |
| 2025-02-12 | 1.462 | 1.497 | 1.460 | 1.490 | 1.490 | 468,797 |
| 2025-02-11 | 1.484 | 1.484 | 1.460 | 1.472 | 1.472 | 169,916 |
| 2025-02-10 | 1.471 | 1.480 | 1.470 | 1.478 | 1.478 | 175,416 |
| 2025-02-07 | 1.470 | 1.478 | 1.469 | 1.477 | 1.477 | 412,154 |
| 2025-02-06 | 1.451 | 1.474 | 1.451 | 1.474 | 1.474 | 109,273 |
| 2025-02-05 | 1.487 | 1.487 | 1.450 | 1.467 | 1.467 | 557,753 |
| 2025-01-27 | 1.499 | 1.501 | 1.483 | 1.488 | 1.488 | 242,953 |
| 2025-01-24 | 1.499 | 1.502 | 1.494 | 1.500 | 1.500 | 189,734 |
| 2025-01-23 | 1.492 | 1.502 | 1.486 | 1.494 | 1.494 | 179,026 |
| 2025-01-22 | 1.486 | 1.491 | 1.481 | 1.491 | 1.491 | 101,543 |
| 2025-01-21 | 1.493 | 1.494 | 1.485 | 1.491 | 1.491 | 118,359 |
| 2025-01-20 | 1.490 | 1.497 | 1.485 | 1.491 | 1.491 | 192,355 |
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.