Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.240 | 4.420 | 4.200 | 4.400 | 4.400 | 14,235,562 |
| 2024-04-25 | 4.150 | 4.220 | 4.120 | 4.170 | 4.170 | 5,757,941 |
| 2024-04-24 | 4.150 | 4.170 | 4.110 | 4.150 | 4.150 | 5,637,964 |
| 2024-04-23 | 4.170 | 4.200 | 4.130 | 4.140 | 4.140 | 6,933,275 |
| 2024-04-22 | 4.180 | 4.240 | 4.120 | 4.160 | 4.160 | 6,598,950 |
| 2024-04-19 | 4.270 | 4.280 | 4.190 | 4.210 | 4.210 | 6,454,422 |
| 2024-04-18 | 4.270 | 4.340 | 4.200 | 4.260 | 4.260 | 10,658,516 |
| 2024-04-17 | 4.130 | 4.270 | 4.120 | 4.270 | 4.270 | 10,465,013 |
| 2024-04-16 | 4.240 | 4.290 | 4.070 | 4.070 | 4.070 | 12,478,599 |
| 2024-04-15 | 4.260 | 4.350 | 4.120 | 4.240 | 4.240 | 12,389,602 |
| 2024-04-12 | 4.390 | 4.400 | 4.220 | 4.240 | 4.240 | 8,918,470 |
| 2024-04-11 | 4.360 | 4.430 | 4.330 | 4.380 | 4.380 | 7,059,478 |
| 2024-04-10 | 4.440 | 4.450 | 4.320 | 4.350 | 4.350 | 7,634,528 |
| 2024-04-09 | 4.390 | 4.470 | 4.390 | 4.450 | 4.450 | 6,878,624 |
| 2024-04-08 | 4.470 | 4.490 | 4.390 | 4.390 | 4.390 | 7,702,402 |
| 2024-04-03 | 4.470 | 4.530 | 4.440 | 4.470 | 4.470 | 7,362,917 |
| 2024-04-02 | 4.490 | 4.510 | 4.440 | 4.490 | 4.490 | 8,586,412 |
| 2024-04-01 | 4.410 | 4.490 | 4.410 | 4.470 | 4.470 | 9,190,428 |
| 2024-03-29 | 4.380 | 4.410 | 4.340 | 4.400 | 4.400 | 4,243,500 |
| 2024-03-28 | 4.310 | 4.420 | 4.310 | 4.400 | 4.400 | 7,946,637 |
| 2024-03-27 | 4.430 | 4.450 | 4.300 | 4.310 | 4.310 | 8,871,141 |
| 2024-03-26 | 4.430 | 4.480 | 4.380 | 4.430 | 4.430 | 8,815,247 |
| 2024-03-25 | 4.530 | 4.540 | 4.450 | 4.460 | 4.460 | 8,568,840 |
| 2024-03-22 | 4.580 | 4.610 | 4.510 | 4.560 | 4.560 | 10,098,233 |
| 2024-03-21 | 4.600 | 4.660 | 4.590 | 4.600 | 4.600 | 7,360,445 |
| 2024-03-20 | 4.580 | 4.610 | 4.540 | 4.600 | 4.600 | 6,910,105 |
| 2024-03-19 | 4.660 | 4.660 | 4.580 | 4.580 | 4.580 | 10,584,402 |
| 2024-03-18 | 4.610 | 4.690 | 4.600 | 4.670 | 4.670 | 13,102,602 |
| 2024-03-15 | 4.540 | 4.610 | 4.540 | 4.600 | 4.600 | 6,700,802 |
| 2024-03-14 | 4.560 | 4.620 | 4.550 | 4.580 | 4.580 | 10,714,699 |
| 2024-03-13 | 4.610 | 4.610 | 4.530 | 4.560 | 4.560 | 8,116,590 |
| 2024-03-12 | 4.590 | 4.620 | 4.550 | 4.610 | 4.610 | 10,544,061 |
| 2024-03-11 | 4.560 | 4.620 | 4.520 | 4.600 | 4.600 | 10,391,063 |
| 2024-03-08 | 4.520 | 4.560 | 4.490 | 4.540 | 4.540 | 7,119,093 |
| 2024-03-07 | 4.570 | 4.640 | 4.520 | 4.520 | 4.520 | 10,397,030 |
| 2024-03-06 | 4.540 | 4.590 | 4.480 | 4.540 | 4.540 | 8,460,229 |
| 2024-03-05 | 4.610 | 4.610 | 4.530 | 4.540 | 4.540 | 9,888,230 |
| 2024-03-04 | 4.690 | 4.690 | 4.560 | 4.630 | 4.630 | 13,413,492 |
| 2024-03-01 | 4.720 | 4.790 | 4.660 | 4.700 | 4.700 | 13,337,726 |
| 2024-02-29 | 4.620 | 4.730 | 4.560 | 4.720 | 4.720 | 13,526,454 |
| 2024-02-28 | 4.720 | 4.860 | 4.610 | 4.620 | 4.620 | 21,091,565 |
| 2024-02-27 | 4.630 | 4.720 | 4.630 | 4.710 | 4.710 | 10,675,290 |
| 2024-02-26 | 4.700 | 4.700 | 4.610 | 4.640 | 4.640 | 12,271,246 |
| 2024-02-23 | 4.620 | 4.690 | 4.580 | 4.680 | 4.680 | 11,641,512 |
| 2024-02-22 | 4.600 | 4.660 | 4.580 | 4.640 | 4.640 | 12,198,096 |
| 2024-02-21 | 4.570 | 4.740 | 4.510 | 4.610 | 4.610 | 19,486,030 |
| 2024-02-20 | 4.560 | 4.640 | 4.500 | 4.620 | 4.620 | 18,606,596 |
| 2024-02-19 | 4.570 | 4.600 | 4.430 | 4.510 | 4.510 | 20,676,306 |
| 2024-02-08 | 4.420 | 4.670 | 4.400 | 4.540 | 4.540 | 28,182,144 |
| 2024-02-07 | 4.250 | 4.470 | 4.250 | 4.420 | 4.420 | 25,348,524 |
| 2024-02-06 | 3.920 | 4.360 | 3.830 | 4.320 | 4.320 | 28,098,440 |
| 2024-02-05 | 4.310 | 4.350 | 3.950 | 4.000 | 4.000 | 33,150,919 |
| 2024-02-02 | 4.570 | 4.640 | 4.250 | 4.390 | 4.390 | 31,073,303 |
| 2024-02-01 | 4.740 | 4.780 | 4.550 | 4.560 | 4.560 | 22,055,603 |
| 2024-01-31 | 4.890 | 4.950 | 4.710 | 4.730 | 4.730 | 22,544,990 |
| 2024-01-30 | 5.140 | 5.180 | 4.970 | 5.020 | 5.020 | 22,233,390 |
| 2024-01-29 | 5.380 | 5.420 | 5.190 | 5.210 | 5.210 | 36,657,334 |
| 2024-01-26 | 5.410 | 5.490 | 5.350 | 5.400 | 5.400 | 55,007,621 |
| 2024-01-25 | 5.430 | 5.580 | 5.340 | 5.430 | 5.430 | 70,280,896 |
| 2024-01-24 | 5.040 | 5.280 | 4.900 | 5.280 | 5.280 | 36,896,056 |
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.