Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.780 | 3.840 | 3.740 | 3.800 | 3.800 | 6,833,012 |
| 2024-07-24 | 3.800 | 3.810 | 3.730 | 3.740 | 3.740 | 6,796,830 |
| 2024-07-23 | 3.850 | 3.910 | 3.810 | 3.810 | 3.810 | 9,182,073 |
| 2024-07-22 | 3.840 | 3.920 | 3.810 | 3.840 | 3.840 | 6,866,949 |
| 2024-07-19 | 3.810 | 3.850 | 3.770 | 3.830 | 3.830 | 6,084,485 |
| 2024-07-18 | 3.810 | 3.830 | 3.750 | 3.830 | 3.830 | 6,388,647 |
| 2024-07-17 | 3.820 | 3.840 | 3.780 | 3.820 | 3.820 | 5,841,268 |
| 2024-07-16 | 3.800 | 3.840 | 3.780 | 3.800 | 3.800 | 6,004,600 |
| 2024-07-15 | 3.880 | 3.890 | 3.790 | 3.820 | 3.820 | 5,886,055 |
| 2024-07-12 | 3.820 | 3.890 | 3.800 | 3.850 | 3.850 | 6,135,374 |
| 2024-07-11 | 3.770 | 3.840 | 3.750 | 3.830 | 3.830 | 7,121,695 |
| 2024-07-10 | 3.730 | 3.790 | 3.720 | 3.740 | 3.740 | 4,571,409 |
| 2024-07-09 | 3.720 | 3.780 | 3.640 | 3.760 | 3.760 | 7,712,338 |
| 2024-07-08 | 3.870 | 3.870 | 3.700 | 3.710 | 3.710 | 8,915,244 |
| 2024-07-05 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2024-07-04 | 3.920 | 3.940 | 3.800 | 3.810 | 3.810 | 7,789,200 |
| 2024-07-03 | 3.880 | 3.950 | 3.850 | 3.920 | 3.920 | 9,882,738 |
| 2024-07-02 | 3.850 | 3.910 | 3.810 | 3.860 | 3.860 | 7,433,825 |
| 2024-07-01 | 3.740 | 3.850 | 3.740 | 3.840 | 3.840 | 7,707,848 |
| 2024-06-28 | 3.800 | 3.870 | 3.760 | 3.770 | 3.770 | 8,376,247 |
| 2024-06-27 | 3.850 | 3.860 | 3.780 | 3.800 | 3.800 | 6,961,400 |
| 2024-06-26 | 3.690 | 3.850 | 3.680 | 3.850 | 3.850 | 8,693,154 |
| 2024-06-25 | 3.690 | 3.740 | 3.680 | 3.700 | 3.700 | 7,406,813 |
| 2024-06-24 | 3.820 | 3.820 | 3.700 | 3.700 | 3.700 | 12,441,850 |
| 2024-06-21 | 3.890 | 3.890 | 3.820 | 3.830 | 3.830 | 7,422,116 |
| 2024-06-20 | 3.950 | 3.970 | 3.830 | 3.850 | 3.850 | 13,952,600 |
| 2024-06-19 | 3.920 | 4.010 | 3.860 | 3.960 | 3.960 | 17,263,779 |
| 2024-06-18 | 3.870 | 3.930 | 3.850 | 3.920 | 3.920 | 12,058,531 |
| 2024-06-17 | 3.950 | 3.950 | 3.840 | 3.850 | 3.850 | 15,856,644 |
| 2024-06-14 | 3.870 | 4.020 | 3.820 | 3.980 | 3.980 | 25,222,132 |
| 2024-06-13 | 3.980 | 3.980 | 3.830 | 3.900 | 3.900 | 21,424,982 |
| 2024-06-12 | 4.000 | 4.040 | 3.950 | 3.960 | 3.960 | 12,027,641 |
| 2024-06-11 | 4.010 | 4.060 | 3.970 | 4.020 | 4.020 | 6,949,566 |
| 2024-06-07 | 3.960 | 4.050 | 3.960 | 4.030 | 4.030 | 10,197,033 |
| 2024-06-06 | 4.110 | 4.120 | 3.920 | 3.990 | 3.990 | 20,547,212 |
| 2024-06-05 | 4.170 | 4.180 | 4.090 | 4.100 | 4.100 | 10,144,764 |
| 2024-06-04 | 4.160 | 4.240 | 4.110 | 4.220 | 4.220 | 9,626,193 |
| 2024-06-03 | 4.260 | 4.280 | 4.130 | 4.170 | 4.170 | 8,814,844 |
| 2024-05-31 | 4.250 | 4.300 | 4.240 | 4.250 | 4.250 | 5,014,203 |
| 2024-05-30 | 4.320 | 4.320 | 4.240 | 4.260 | 4.260 | 5,963,973 |
| 2024-05-29 | 4.290 | 4.350 | 4.270 | 4.300 | 4.300 | 5,331,690 |
| 2024-05-28 | 4.360 | 4.370 | 4.280 | 4.310 | 4.310 | 7,272,323 |
| 2024-05-27 | 4.410 | 4.420 | 4.320 | 4.380 | 4.380 | 6,970,895 |
| 2024-05-24 | 4.360 | 4.420 | 4.350 | 4.360 | 4.360 | 6,788,538 |
| 2024-05-23 | 4.550 | 4.550 | 4.370 | 4.380 | 4.380 | 9,707,404 |
| 2024-05-22 | 4.460 | 4.560 | 4.460 | 4.540 | 4.540 | 8,852,523 |
| 2024-05-21 | 4.560 | 4.570 | 4.450 | 4.480 | 4.480 | 8,201,345 |
| 2024-05-20 | 4.590 | 4.630 | 4.540 | 4.550 | 4.550 | 9,674,895 |
| 2024-05-17 | 4.510 | 4.580 | 4.450 | 4.570 | 4.570 | 11,621,801 |
| 2024-05-16 | 4.460 | 4.560 | 4.460 | 4.530 | 4.530 | 9,384,930 |
| 2024-05-15 | 4.490 | 4.520 | 4.440 | 4.440 | 4.440 | 6,870,000 |
| 2024-05-14 | 4.480 | 4.540 | 4.460 | 4.500 | 4.500 | 8,328,565 |
| 2024-05-13 | 4.470 | 4.500 | 4.410 | 4.470 | 4.470 | 9,824,500 |
| 2024-05-10 | 4.490 | 4.520 | 4.440 | 4.480 | 4.480 | 9,056,442 |
| 2024-05-09 | 4.450 | 4.540 | 4.450 | 4.480 | 4.480 | 7,545,228 |
| 2024-05-08 | 4.510 | 4.540 | 4.440 | 4.440 | 4.440 | 7,856,638 |
| 2024-05-07 | 4.550 | 4.560 | 4.470 | 4.530 | 4.530 | 9,942,235 |
| 2024-05-06 | 4.550 | 4.600 | 4.520 | 4.530 | 4.530 | 13,155,096 |
| 2024-04-30 | 4.460 | 4.550 | 4.440 | 4.500 | 4.500 | 12,186,543 |
| 2024-04-29 | 4.400 | 4.530 | 4.370 | 4.510 | 4.510 | 14,296,593 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.0900 CNY |
| 2022-06-17 | 0.2200 CNY |
| 2021-05-20 | 0.2600 CNY |
| 2020-06-18 | 0.2500 CNY |
| 2019-06-14 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.