Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.040 | 5.280 | 4.900 | 5.280 | 5.280 | 36,896,056 |
| 2024-01-23 | 4.650 | 4.830 | 4.560 | 4.800 | 4.800 | 14,151,733 |
| 2024-01-22 | 4.860 | 4.910 | 4.600 | 4.640 | 4.640 | 11,997,441 |
| 2024-01-19 | 4.950 | 4.950 | 4.860 | 4.870 | 4.870 | 8,958,668 |
| 2024-01-18 | 5.000 | 5.080 | 4.800 | 4.950 | 4.950 | 16,735,068 |
| 2024-01-17 | 5.100 | 5.170 | 5.020 | 5.030 | 5.030 | 9,956,680 |
| 2024-01-16 | 5.060 | 5.120 | 5.010 | 5.100 | 5.100 | 7,120,710 |
| 2024-01-15 | 5.090 | 5.120 | 5.050 | 5.070 | 5.070 | 5,487,835 |
| 2024-01-12 | 5.090 | 5.150 | 5.060 | 5.070 | 5.070 | 5,108,914 |
| 2024-01-11 | 5.030 | 5.140 | 5.030 | 5.100 | 5.100 | 6,187,255 |
| 2024-01-10 | 5.050 | 5.130 | 5.010 | 5.060 | 5.060 | 6,093,123 |
| 2024-01-09 | 5.080 | 5.120 | 5.020 | 5.060 | 5.060 | 9,129,233 |
| 2024-01-08 | 5.190 | 5.190 | 5.080 | 5.100 | 5.100 | 9,609,079 |
| 2024-01-05 | 5.200 | 5.280 | 5.170 | 5.200 | 5.200 | 8,851,161 |
| 2024-01-04 | 5.180 | 5.210 | 5.140 | 5.200 | 5.200 | 7,261,150 |
| 2024-01-03 | 5.090 | 5.220 | 5.090 | 5.190 | 5.190 | 9,629,366 |
| 2024-01-02 | 5.100 | 5.150 | 5.090 | 5.120 | 5.120 | 7,287,274 |
| 2023-12-29 | 5.070 | 5.140 | 5.050 | 5.100 | 5.100 | 7,055,601 |
| 2023-12-28 | 4.980 | 5.080 | 4.950 | 5.070 | 5.070 | 7,987,980 |
| 2023-12-27 | 4.940 | 5.000 | 4.890 | 4.980 | 4.980 | 6,990,392 |
| 2023-12-26 | 4.960 | 4.990 | 4.920 | 4.940 | 4.940 | 5,702,649 |
| 2023-12-25 | 5.010 | 5.040 | 4.950 | 4.970 | 4.970 | 8,640,939 |
| 2023-12-22 | 5.110 | 5.110 | 5.000 | 5.040 | 5.040 | 9,803,932 |
| 2023-12-21 | 5.200 | 5.200 | 5.040 | 5.090 | 5.090 | 12,023,911 |
| 2023-12-20 | 5.360 | 5.360 | 5.190 | 5.200 | 5.200 | 9,196,643 |
| 2023-12-19 | 5.350 | 5.390 | 5.300 | 5.340 | 5.340 | 6,984,197 |
| 2023-12-18 | 5.420 | 5.480 | 5.360 | 5.360 | 5.360 | 7,383,612 |
| 2023-12-15 | 5.460 | 5.500 | 5.400 | 5.410 | 5.410 | 8,124,653 |
| 2023-12-14 | 5.450 | 5.530 | 5.430 | 5.470 | 5.470 | 8,661,412 |
| 2023-12-13 | 5.420 | 5.490 | 5.390 | 5.420 | 5.420 | 9,234,378 |
| 2023-12-12 | 5.400 | 5.450 | 5.380 | 5.420 | 5.420 | 8,802,483 |
| 2023-12-11 | 5.370 | 5.450 | 5.200 | 5.440 | 5.440 | 20,242,853 |
| 2023-12-08 | 5.370 | 5.440 | 5.360 | 5.400 | 5.400 | 17,209,977 |
| 2023-12-07 | 5.250 | 5.420 | 5.220 | 5.390 | 5.390 | 18,429,751 |
| 2023-12-06 | 5.220 | 5.260 | 5.200 | 5.240 | 5.240 | 6,113,654 |
| 2023-12-05 | 5.340 | 5.350 | 5.220 | 5.220 | 5.220 | 7,638,661 |
| 2023-12-04 | 5.300 | 5.370 | 5.290 | 5.350 | 5.350 | 7,848,148 |
| 2023-12-01 | 5.260 | 5.320 | 5.240 | 5.300 | 5.300 | 7,326,465 |
| 2023-11-30 | 5.290 | 5.310 | 5.240 | 5.260 | 5.260 | 4,730,568 |
| 2023-11-29 | 5.340 | 5.350 | 5.260 | 5.270 | 5.270 | 6,899,900 |
| 2023-11-28 | 5.360 | 5.380 | 5.310 | 5.340 | 5.340 | 6,709,964 |
| 2023-11-27 | 5.370 | 5.390 | 5.300 | 5.350 | 5.350 | 9,703,581 |
| 2023-11-24 | 5.400 | 5.420 | 5.350 | 5.370 | 5.370 | 8,299,495 |
| 2023-11-23 | 5.380 | 5.400 | 5.310 | 5.390 | 5.390 | 9,649,373 |
| 2023-11-22 | 5.310 | 5.400 | 5.310 | 5.330 | 5.330 | 10,850,480 |
| 2023-11-21 | 5.270 | 5.370 | 5.270 | 5.330 | 5.330 | 12,707,863 |
| 2023-11-20 | 5.280 | 5.300 | 5.220 | 5.270 | 5.270 | 8,717,142 |
| 2023-11-17 | 5.290 | 5.310 | 5.250 | 5.270 | 5.270 | 8,993,271 |
| 2023-11-16 | 5.400 | 5.410 | 5.280 | 5.290 | 5.290 | 12,733,100 |
| 2023-11-15 | 5.420 | 5.510 | 5.350 | 5.370 | 5.370 | 16,845,965 |
| 2023-11-14 | 5.310 | 5.400 | 5.280 | 5.390 | 5.390 | 12,521,729 |
| 2023-11-13 | 5.250 | 5.310 | 5.230 | 5.290 | 5.290 | 6,474,485 |
| 2023-11-10 | 5.290 | 5.300 | 5.230 | 5.250 | 5.250 | 5,604,796 |
| 2023-11-09 | 5.310 | 5.350 | 5.250 | 5.270 | 5.270 | 7,091,383 |
| 2023-11-08 | 5.370 | 5.400 | 5.300 | 5.310 | 5.310 | 8,565,261 |
| 2023-11-07 | 5.360 | 5.420 | 5.330 | 5.370 | 5.370 | 11,381,575 |
| 2023-11-06 | 5.270 | 5.380 | 5.260 | 5.350 | 5.350 | 12,443,317 |
| 2023-11-03 | 5.210 | 5.260 | 5.200 | 5.210 | 5.210 | 6,857,413 |
| 2023-11-02 | 5.240 | 5.290 | 5.200 | 5.200 | 5.200 | 6,591,378 |
| 2023-11-01 | 5.220 | 5.290 | 5.220 | 5.250 | 5.250 | 9,167,009 |
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.