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
2024-10-24	1.560	1.560	1.530	1.535	1.535	655,987
2024-10-23	1.552	1.577	1.552	1.560	1.560	562,662
2024-10-22	1.550	1.568	1.535	1.559	1.559	509,701
2024-10-21	1.530	1.569	1.516	1.555	1.555	993,965
2024-10-18	1.487	1.534	1.485	1.527	1.527	823,283
2024-10-17	1.479	1.492	1.479	1.485	1.485	253,800
2024-10-16	1.470	1.493	1.470	1.479	1.479	347,100
2024-10-15	1.501	1.515	1.472	1.478	1.478	874,005
2024-10-14	1.490	1.517	1.490	1.510	1.510	583,886
2024-10-11	1.500	1.518	1.480	1.493	1.493	1,225,392
2024-10-10	1.518	1.537	1.492	1.517	1.517	1,597,822
2024-10-09	1.595	1.595	1.491	1.516	1.516	2,075,761
2024-10-08	1.777	1.786	1.580	1.620	1.620	3,510,013
2024-09-30	1.550	1.624	1.550	1.624	1.624	1,963,520
2024-09-27	1.480	1.519	1.470	1.519	1.519	815,261
2024-09-26	1.420	1.475	1.414	1.468	1.468	1,176,620
2024-09-25	1.410	1.440	1.399	1.420	1.420	889,030
2024-09-24	1.373	1.412	1.360	1.399	1.399	899,011
2024-09-23	1.385	1.386	1.355	1.368	1.368	747,600
2024-09-20	1.413	1.413	1.381	1.382	1.382	491,400
2024-09-19	1.379	1.414	1.371	1.408	1.408	476,600
2024-09-18	1.379	1.389	1.360	1.379	1.379	205,575
2024-09-13	1.385	1.394	1.372	1.378	1.378	188,800
2024-09-12	1.392	1.392	1.380	1.385	1.385	142,300
2024-09-11	1.393	1.398	1.385	1.385	1.385	147,800
2024-09-10	1.383	1.400	1.379	1.392	1.392	271,700
2024-09-09	1.426	1.447	1.378	1.395	1.395	483,110
2024-09-06	1.471	1.471	1.432	1.434	1.434	222,100
2024-09-05	1.468	1.470	1.454	1.460	1.460	91,700
2024-09-04	1.458	1.462	1.449	1.462	1.462	111,100
2024-09-03	1.455	1.463	1.451	1.456	1.456	136,916
2024-09-02	1.480	1.480	1.448	1.452	1.452	288,030
2024-08-30	1.432	1.484	1.417	1.466	1.466	455,600
2024-08-29	1.408	1.443	1.408	1.435	1.435	225,752
2024-08-28	1.420	1.428	1.404	1.419	1.419	257,261
2024-08-27	1.464	1.465	1.410	1.420	1.420	510,904
2024-08-26	1.476	1.484	1.460	1.465	1.465	70,500
2024-08-23	1.478	1.480	1.453	1.476	1.476	130,156
2024-08-22	1.485	1.485	1.446	1.455	1.455	244,995
2024-08-21	1.481	1.490	1.481	1.485	1.485	118,400
2024-08-20	1.509	1.509	1.480	1.485	1.485	186,533
2024-08-19	1.501	1.523	1.501	1.509	1.509	205,643
2024-08-16	1.500	1.511	1.497	1.503	1.503	51,200
2024-08-15	1.492	1.511	1.492	1.500	1.500	103,331
2024-08-14	1.510	1.513	1.493	1.493	1.493	129,316
2024-08-13	1.511	1.518	1.496	1.500	1.500	186,700
2024-08-12	1.511	1.526	1.509	1.513	1.513	312,800
2024-08-09	1.500	1.514	1.492	1.497	1.497	140,500
2024-08-08	1.505	1.516	1.491	1.502	1.502	145,682
2024-08-07	1.518	1.525	1.486	1.500	1.500	251,965
2024-08-06	1.499	1.530	1.499	1.520	1.520	430,065
2024-08-05	1.483	1.532	1.483	1.492	1.492	701,855
2024-08-02	1.504	1.517	1.498	1.501	1.501	204,300
2024-08-01	1.511	1.518	1.499	1.506	1.506	194,300
2024-07-31	1.453	1.511	1.453	1.510	1.510	752,735
2024-07-30	1.475	1.484	1.455	1.460	1.460	533,400
2024-07-29	1.521	1.523	1.470	1.488	1.488	582,681
2024-07-26	1.547	1.556	1.523	1.530	1.530	326,490
2024-07-25	1.531	1.567	1.515	1.539	1.539	606,323
2024-07-24	1.510	1.530	1.495	1.529	1.529	543,180

← NewerPage 9 of 21 · 1,215 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.