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
2026-10-16	1.477	1.479	1.450	1.456	1.456	253,900
2026-10-15	1.476	1.479	1.460	1.476	1.476	226,000
2026-10-14	1.477	1.486	1.472	1.482	1.482	123,901
2026-10-13	1.469	1.491	1.466	1.480	1.480	116,301
2026-10-12	1.470	1.480	1.463	1.479	1.479	113,800
2026-10-09	1.462	1.474	1.460	1.470	1.470	49,240
2026-10-08	1.482	1.484	1.461	1.462	1.462	178,858
2026-09-30	1.480	1.488	1.470	1.478	1.478	177,410
2026-09-29	1.486	1.488	1.470	1.483	1.483	159,600
2026-09-28	1.488	1.490	1.464	1.482	1.482	147,300
2026-09-24	1.499	1.499	1.473	1.476	1.476	298,000
2026-09-23	1.495	1.508	1.474	1.497	1.497	377,995
2026-09-22	1.494	1.501	1.490	1.491	1.491	202,675
2026-09-21	1.503	1.510	1.478	1.493	1.493	323,089
2026-09-18	1.534	1.534	1.490	1.490	1.490	911,060
2026-09-17	1.520	1.533	1.519	1.532	1.532	119,000
2026-09-16	1.528	1.528	1.516	1.520	1.520	29,409
2026-09-15	1.515	1.535	1.515	1.520	1.520	81,995
2026-09-14	1.519	1.535	1.519	1.528	1.528	51,800
2026-09-11	1.534	1.535	1.505	1.535	1.535	267,499
2026-09-10	1.548	1.548	1.537	1.539	1.539	73,200
2026-09-09	1.534	1.548	1.534	1.548	1.548	239,600
2026-09-08	1.522	1.535	1.521	1.535	1.535	231,315
2026-09-07	1.520	1.524	1.515	1.521	1.521	143,000
2026-09-04	1.517	1.520	1.510	1.519	1.519	163,700
2026-09-03	1.520	1.520	1.512	1.517	1.517	140,500
2026-09-02	1.502	1.518	1.500	1.517	1.517	230,700
2026-09-01	1.508	1.515	1.502	1.503	1.503	209,700
2026-08-31	1.510	1.513	1.502	1.512	1.512	228,980
2026-08-28	1.501	1.503	1.496	1.503	1.503	58,973
2026-08-27	1.492	1.503	1.492	1.502	1.502	87,500
2026-08-26	1.499	1.506	1.498	1.500	1.500	50,095
2026-08-25	1.503	1.505	1.499	1.505	1.505	165,100
2026-08-24	1.489	1.503	1.488	1.501	1.501	148,700
2026-08-21	1.501	1.502	1.488	1.490	1.490	57,800
2026-08-20	1.493	1.504	1.493	1.500	1.500	67,900
2026-08-19	1.503	1.505	1.493	1.493	1.493	104,754
2026-08-18	1.505	1.505	1.491	1.500	1.500	121,115
2026-08-17	1.492	1.498	1.489	1.498	1.498	122,750
2026-08-14	1.498	1.505	1.496	1.496	1.496	16,535
2026-08-13	1.509	1.509	1.496	1.498	1.498	146,200
2026-08-12	1.496	1.508	1.495	1.506	1.506	371,500
2026-08-11	1.501	1.504	1.494	1.500	1.500	97,400
2026-08-10	1.500	1.508	1.499	1.502	1.502	72,600
2026-08-07	1.506	1.510	1.501	1.505	1.505	194,958
2026-08-06	1.497	1.505	1.491	1.505	1.505	102,600
2026-08-05	1.497	1.508	1.496	1.499	1.499	161,600
2026-08-04	1.512	1.513	1.493	1.498	1.498	275,515
2026-08-03	1.500	1.518	1.500	1.511	1.511	280,138
2026-07-31	1.501	1.504	1.492	1.503	1.503	170,220
2026-07-30	1.500	1.507	1.497	1.504	1.504	144,068
2026-07-29	1.487	1.505	1.486	1.504	1.504	242,500
2026-07-28	1.486	1.488	1.473	1.487	1.487	111,700
2026-07-27	1.464	1.488	1.464	1.487	1.487	276,200
2026-07-24	1.465	1.476	1.460	1.469	1.469	231,135
2026-07-23	1.457	1.464	1.453	1.464	1.464	176,668
2026-07-22	1.450	1.458	1.446	1.455	1.455	137,124
2026-07-21	1.452	1.456	1.446	1.450	1.450	41,842
2026-07-20	1.454	1.454	1.443	1.451	1.451	58,560
2026-07-17	1.453	1.455	1.442	1.454	1.454	109,882

Page 1 of 2 · 120 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.