Shanghai AJ Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.950	4.010	3.870	3.940	3.940	16,308,318
2026-07-17	3.980	4.050	3.910	3.920	3.920	15,625,300
2026-07-16	3.960	4.020	3.900	3.970	3.970	14,332,895
2026-07-15	3.880	4.020	3.880	3.980	3.980	17,435,408
2026-07-14	3.810	3.910	3.790	3.890	3.890	12,643,634
2026-07-13	3.860	3.930	3.790	3.830	3.830	13,960,405
2026-07-10	3.800	3.920	3.710	3.870	3.870	16,935,074
2026-07-09	3.770	3.850	3.750	3.810	3.810	12,375,097
2026-07-08	3.750	3.850	3.740	3.800	3.800	9,519,400
2026-07-07	3.870	3.880	3.750	3.790	3.790	11,098,241
2026-07-06	3.860	3.910	3.820	3.890	3.890	10,481,299
2026-07-03	3.880	3.910	3.810	3.860	3.860	10,743,354
2026-07-02	3.930	4.010	3.840	3.840	3.840	16,618,817
2026-07-01	3.720	4.030	3.670	3.940	3.940	25,797,347
2026-06-30	3.790	3.850	3.690	3.710	3.710	14,528,002
2026-06-29	3.800	3.860	3.700	3.830	3.830	13,126,127
2026-06-26	3.980	4.000	3.800	3.800	3.800	16,345,174
2026-06-25	4.050	4.060	3.880	4.000	4.000	18,670,104
2026-06-24	4.220	4.220	3.970	3.970	3.970	19,774,384
2026-06-23	4.100	4.260	4.080	4.180	4.180	21,324,565
2026-06-22	3.950	4.140	3.850	4.120	4.120	21,802,311
2026-06-18	4.080	4.130	3.950	3.960	3.960	16,530,984
2026-06-17	4.100	4.240	4.040	4.150	4.150	17,360,710
2026-06-16	4.080	4.120	4.010	4.120	4.120	11,559,167
2026-06-15	4.050	4.230	4.040	4.090	4.090	16,330,216
2026-06-12	3.910	4.060	3.900	4.050	4.050	16,451,233
2026-06-11	3.990	4.040	3.890	3.900	3.900	11,819,668
2026-06-10	3.950	4.030	3.950	4.010	4.010	12,326,733
2026-06-09	4.030	4.050	3.940	3.980	3.980	11,589,752
2026-06-08	4.120	4.200	3.980	4.010	4.010	17,301,623
2026-06-05	4.160	4.220	4.140	4.160	4.160	10,062,862
2026-06-04	4.200	4.250	4.130	4.160	4.160	10,082,821
2026-06-03	4.310	4.330	4.200	4.210	4.210	10,758,016
2026-06-02	4.390	4.420	4.280	4.310	4.310	11,299,034
2026-06-01	4.330	4.420	4.290	4.400	4.400	13,143,062
2026-05-29	4.320	4.430	4.270	4.290	4.290	14,568,529
2026-05-28	4.260	4.320	4.170	4.270	4.270	13,491,274
2026-05-27	4.430	4.470	4.260	4.300	4.300	16,197,296
2026-05-26	4.470	4.530	4.400	4.430	4.430	12,208,644
2026-05-25	4.560	4.640	4.390	4.490	4.490	22,040,255
2026-05-22	4.680	4.700	4.510	4.560	4.560	19,415,584
2026-05-21	4.670	4.850	4.630	4.640	4.640	23,869,593
2026-05-20	4.730	4.740	4.620	4.660	4.660	12,864,016
2026-05-19	4.730	4.810	4.690	4.760	4.760	13,586,060
2026-05-18	4.710	4.740	4.670	4.730	4.730	12,380,576
2026-05-15	4.810	4.820	4.680	4.720	4.720	20,716,245
2026-05-14	4.970	4.990	4.810	4.810	4.810	19,623,007
2026-05-13	4.950	4.990	4.900	4.980	4.980	17,234,822
2026-05-12	5.010	5.050	4.910	4.960	4.960	22,288,770
2026-05-11	4.960	5.100	4.870	5.020	5.020	37,748,590
2026-05-08	4.790	5.100	4.770	4.960	4.960	39,488,127
2026-05-07	4.890	4.900	4.770	4.790	4.790	21,386,680
2026-05-06	4.800	4.930	4.790	4.880	4.880	25,776,612
2026-04-30	4.790	4.890	4.750	4.820	4.820	26,335,383
2026-04-29	4.670	4.840	4.650	4.800	4.800	27,524,098
2026-04-28	4.750	4.780	4.610	4.650	4.650	25,982,748
2026-04-27	4.790	4.850	4.700	4.750	4.750	19,938,847
2026-04-24	4.890	4.920	4.740	4.830	4.830	22,837,338
2026-04-23	5.020	5.020	4.890	4.910	4.910	23,936,762
2026-04-22	4.920	5.090	4.850	5.030	5.030	38,013,296

← NewerPage 2 of 3 · 121 trading daysOlder →

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.