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
2025-01-17	1.481	1.489	1.477	1.487	1.487	142,803
2025-01-16	1.492	1.498	1.479	1.481	1.481	80,299
2025-01-15	1.491	1.492	1.481	1.481	1.481	56,199
2025-01-14	1.448	1.492	1.448	1.483	1.483	259,303
2025-01-13	1.475	1.475	1.445	1.447	1.447	262,000
2025-01-10	1.472	1.479	1.466	1.472	1.472	99,532
2025-01-09	1.482	1.485	1.471	1.472	1.472	81,397
2025-01-08	1.490	1.495	1.473	1.479	1.479	205,057
2025-01-07	1.496	1.499	1.485	1.490	1.490	169,362
2025-01-06	1.491	1.496	1.486	1.491	1.491	99,862
2025-01-03	1.498	1.516	1.489	1.496	1.496	327,438
2025-01-02	1.503	1.518	1.497	1.501	1.501	245,755
2024-12-31	1.524	1.524	1.503	1.510	1.510	177,515
2024-12-30	1.520	1.523	1.511	1.516	1.516	134,578
2024-12-27	1.517	1.517	1.509	1.512	1.512	161,115
2024-12-26	1.513	1.517	1.508	1.508	1.508	129,715
2024-12-25	1.500	1.519	1.498	1.510	1.510	269,317
2024-12-24	1.485	1.500	1.485	1.494	1.494	203,696
2024-12-23	1.518	1.527	1.475	1.484	1.484	591,505
2024-12-20	1.538	1.548	1.517	1.517	1.517	415,973
2024-12-19	1.520	1.535	1.516	1.531	1.531	243,929
2024-12-18	1.532	1.540	1.524	1.532	1.532	232,636
2024-12-17	1.560	1.560	1.521	1.535	1.535	414,715
2024-12-16	1.551	1.568	1.545	1.547	1.547	274,946
2024-12-13	1.568	1.568	1.555	1.555	1.555	331,800
2024-12-12	1.563	1.566	1.548	1.566	1.566	518,492
2024-12-11	1.550	1.564	1.545	1.553	1.553	468,910
2024-12-10	1.564	1.565	1.536	1.544	1.544	1,187,591
2024-12-09	1.519	1.531	1.518	1.529	1.529	381,879
2024-12-06	1.508	1.524	1.502	1.519	1.519	256,157
2024-12-05	1.515	1.519	1.499	1.508	1.508	163,278
2024-12-04	1.517	1.525	1.508	1.513	1.513	164,836
2024-12-03	1.517	1.527	1.510	1.517	1.517	203,478
2024-12-02	1.504	1.528	1.504	1.517	1.517	369,078
2024-11-29	1.490	1.513	1.490	1.507	1.507	219,078
2024-11-28	1.505	1.509	1.495	1.496	1.496	128,878
2024-11-27	1.488	1.503	1.487	1.503	1.503	147,324
2024-11-26	1.491	1.506	1.490	1.494	1.494	194,609
2024-11-25	1.494	1.510	1.490	1.499	1.499	192,317
2024-11-22	1.528	1.528	1.492	1.494	1.494	320,400
2024-11-21	1.520	1.523	1.512	1.515	1.515	109,600
2024-11-20	1.505	1.520	1.504	1.520	1.520	211,287
2024-11-19	1.500	1.514	1.494	1.514	1.514	243,383
2024-11-18	1.500	1.516	1.496	1.500	1.500	285,800
2024-11-15	1.504	1.522	1.498	1.503	1.503	394,600
2024-11-14	1.545	1.546	1.480	1.501	1.501	464,605
2024-11-13	1.536	1.548	1.531	1.546	1.546	400,500
2024-11-12	1.541	1.559	1.533	1.540	1.540	547,490
2024-11-11	1.568	1.568	1.530	1.542	1.542	857,959
2024-11-08	1.561	1.573	1.544	1.569	1.569	695,111
2024-11-07	1.527	1.558	1.523	1.558	1.558	807,291
2024-11-06	1.535	1.546	1.513	1.527	1.527	869,274
2024-11-05	1.507	1.544	1.506	1.529	1.529	875,595
2024-11-04	1.504	1.515	1.501	1.507	1.507	578,120
2024-11-01	1.502	1.507	1.488	1.504	1.504	704,200
2024-10-31	1.480	1.519	1.465	1.504	1.504	2,076,348
2024-10-30	1.556	1.578	1.544	1.553	1.553	745,501
2024-10-29	1.563	1.596	1.553	1.562	1.562	1,009,325
2024-10-28	1.530	1.566	1.527	1.553	1.553	1,055,136
2024-10-25	1.534	1.542	1.528	1.534	1.534	547,800

← NewerPage 8 of 21 · 1,212 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.