Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.230 | 5.260 | 5.180 | 5.210 | 5.210 | 7,291,751 |
| 2023-10-30 | 5.260 | 5.280 | 5.220 | 5.230 | 5.230 | 11,062,039 |
| 2023-10-27 | 5.260 | 5.320 | 5.210 | 5.270 | 5.270 | 13,247,743 |
| 2023-10-26 | 5.290 | 5.340 | 5.260 | 5.300 | 5.300 | 7,938,564 |
| 2023-10-25 | 5.240 | 5.350 | 5.240 | 5.300 | 5.300 | 10,728,504 |
| 2023-10-24 | 5.120 | 5.270 | 5.100 | 5.230 | 5.230 | 7,998,418 |
| 2023-10-23 | 5.200 | 5.230 | 5.080 | 5.110 | 5.110 | 7,702,039 |
| 2023-10-20 | 5.220 | 5.300 | 5.210 | 5.230 | 5.230 | 5,775,100 |
| 2023-10-19 | 5.240 | 5.320 | 5.200 | 5.230 | 5.230 | 7,838,880 |
| 2023-10-18 | 5.300 | 5.330 | 5.220 | 5.220 | 5.220 | 5,229,731 |
| 2023-10-17 | 5.300 | 5.350 | 5.270 | 5.290 | 5.290 | 6,163,926 |
| 2023-10-16 | 5.290 | 5.300 | 5.240 | 5.270 | 5.270 | 5,583,115 |
| 2023-10-13 | 5.280 | 5.300 | 5.220 | 5.260 | 5.260 | 7,038,089 |
| 2023-10-12 | 5.250 | 5.300 | 5.250 | 5.280 | 5.280 | 5,247,029 |
| 2023-10-11 | 5.240 | 5.280 | 5.200 | 5.200 | 5.200 | 6,549,566 |
| 2023-10-10 | 5.230 | 5.300 | 5.230 | 5.240 | 5.240 | 6,599,951 |
| 2023-10-09 | 5.360 | 5.370 | 5.200 | 5.210 | 5.210 | 9,427,530 |
| 2023-09-28 | 5.370 | 5.410 | 5.360 | 5.360 | 5.360 | 5,426,111 |
| 2023-09-27 | 5.320 | 5.410 | 5.320 | 5.380 | 5.380 | 6,672,848 |
| 2023-09-26 | 5.360 | 5.390 | 5.320 | 5.330 | 5.330 | 7,475,720 |
| 2023-09-25 | 5.490 | 5.500 | 5.350 | 5.360 | 5.360 | 10,346,416 |
| 2023-09-22 | 5.360 | 5.510 | 5.350 | 5.510 | 5.510 | 10,481,021 |
| 2023-09-21 | 5.420 | 5.440 | 5.360 | 5.380 | 5.380 | 7,530,754 |
| 2023-09-20 | 5.380 | 5.470 | 5.350 | 5.430 | 5.430 | 13,294,127 |
| 2023-09-19 | 5.350 | 5.410 | 5.340 | 5.370 | 5.370 | 6,284,660 |
| 2023-09-18 | 5.360 | 5.390 | 5.280 | 5.370 | 5.370 | 6,905,359 |
| 2023-09-15 | 5.350 | 5.400 | 5.310 | 5.330 | 5.330 | 7,650,958 |
| 2023-09-14 | 5.320 | 5.360 | 5.310 | 5.340 | 5.340 | 5,916,463 |
| 2023-09-13 | 5.330 | 5.350 | 5.280 | 5.310 | 5.310 | 6,191,800 |
| 2023-09-12 | 5.360 | 5.380 | 5.320 | 5.340 | 5.340 | 5,207,188 |
| 2023-09-11 | 5.310 | 5.400 | 5.290 | 5.360 | 5.360 | 9,156,634 |
| 2023-09-08 | 5.280 | 5.330 | 5.260 | 5.290 | 5.290 | 7,333,206 |
| 2023-09-07 | 5.310 | 5.340 | 5.280 | 5.300 | 5.300 | 7,759,491 |
| 2023-09-06 | 5.320 | 5.350 | 5.280 | 5.320 | 5.320 | 5,981,130 |
| 2023-09-05 | 5.390 | 5.400 | 5.290 | 5.330 | 5.330 | 12,186,177 |
| 2023-09-04 | 5.390 | 5.460 | 5.370 | 5.400 | 5.400 | 16,372,303 |
| 2023-09-01 | 5.460 | 5.490 | 5.360 | 5.380 | 5.380 | 11,067,675 |
| 2023-08-31 | 5.500 | 5.550 | 5.420 | 5.420 | 5.420 | 11,606,500 |
| 2023-08-30 | 5.680 | 5.690 | 5.510 | 5.510 | 5.510 | 14,821,462 |
| 2023-08-29 | 5.760 | 5.770 | 5.550 | 5.680 | 5.680 | 26,352,079 |
| 2023-08-28 | 6.080 | 6.080 | 5.730 | 5.740 | 5.740 | 34,619,954 |
| 2023-08-25 | 5.500 | 5.620 | 5.470 | 5.530 | 5.530 | 9,084,067 |
| 2023-08-24 | 5.510 | 5.620 | 5.490 | 5.520 | 5.520 | 8,390,147 |
| 2023-08-23 | 5.610 | 5.610 | 5.510 | 5.510 | 5.510 | 9,035,912 |
| 2023-08-22 | 5.590 | 5.690 | 5.530 | 5.620 | 5.620 | 10,735,813 |
| 2023-08-21 | 5.630 | 5.720 | 5.550 | 5.560 | 5.560 | 9,072,887 |
| 2023-08-18 | 5.750 | 5.840 | 5.600 | 5.620 | 5.620 | 13,552,815 |
| 2023-08-17 | 5.770 | 5.840 | 5.690 | 5.770 | 5.770 | 14,073,397 |
| 2023-08-16 | 5.760 | 5.880 | 5.710 | 5.770 | 5.770 | 16,277,348 |
| 2023-08-15 | 5.820 | 5.820 | 5.690 | 5.750 | 5.750 | 14,981,401 |
| 2023-08-14 | 5.860 | 5.920 | 5.730 | 5.800 | 5.800 | 29,129,808 |
| 2023-08-11 | 6.060 | 6.090 | 5.930 | 5.930 | 5.930 | 22,507,467 |
| 2023-08-10 | 6.020 | 6.090 | 6.000 | 6.060 | 6.060 | 11,847,450 |
| 2023-08-09 | 6.070 | 6.100 | 5.990 | 6.020 | 6.020 | 18,820,904 |
| 2023-08-08 | 6.100 | 6.130 | 5.970 | 6.080 | 6.080 | 21,877,937 |
| 2023-08-07 | 6.220 | 6.280 | 6.080 | 6.130 | 6.130 | 38,343,409 |
| 2023-08-04 | 6.140 | 6.410 | 6.100 | 6.290 | 6.290 | 61,719,971 |
| 2023-08-03 | 5.910 | 6.100 | 5.860 | 6.100 | 6.100 | 37,931,342 |
| 2023-08-02 | 5.830 | 6.060 | 5.780 | 5.910 | 5.910 | 29,046,956 |
| 2023-08-01 | 5.720 | 5.860 | 5.670 | 5.840 | 5.840 | 28,918,877 |
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.