Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.940 | 5.060 | 4.900 | 4.960 | 4.960 | 26,555,088 |
| 2026-04-20 | 5.020 | 5.020 | 4.880 | 4.940 | 4.940 | 34,176,459 |
| 2026-04-17 | 5.170 | 5.170 | 5.010 | 5.040 | 5.040 | 38,205,537 |
| 2026-04-16 | 5.130 | 5.230 | 5.080 | 5.170 | 5.170 | 30,811,288 |
| 2026-04-15 | 5.310 | 5.340 | 5.120 | 5.120 | 5.120 | 40,173,689 |
| 2026-04-14 | 5.070 | 5.390 | 5.010 | 5.260 | 5.260 | 65,774,671 |
| 2026-04-13 | 5.120 | 5.120 | 4.920 | 5.020 | 5.020 | 48,339,098 |
| 2026-04-10 | 5.210 | 5.280 | 5.150 | 5.180 | 5.180 | 60,674,284 |
| 2026-04-09 | 5.210 | 5.220 | 5.110 | 5.170 | 5.170 | 43,522,488 |
| 2026-04-08 | 5.220 | 5.290 | 5.150 | 5.280 | 5.280 | 76,950,515 |
| 2026-04-07 | 5.110 | 5.300 | 5.100 | 5.270 | 5.270 | 69,214,876 |
| 2026-04-03 | 5.340 | 5.460 | 5.130 | 5.160 | 5.160 | 85,565,913 |
| 2026-04-02 | 5.200 | 5.280 | 5.060 | 5.160 | 5.160 | 96,686,541 |
| 2026-04-01 | 4.750 | 5.150 | 4.710 | 5.150 | 5.150 | 66,365,950 |
| 2026-03-31 | 4.960 | 5.010 | 4.660 | 4.680 | 4.680 | 59,106,122 |
| 2026-03-30 | 5.050 | 5.150 | 4.880 | 4.980 | 4.980 | 39,860,797 |
| 2026-03-27 | 4.920 | 5.220 | 4.910 | 5.120 | 5.120 | 47,204,530 |
| 2026-03-26 | 5.170 | 5.170 | 4.980 | 4.990 | 4.990 | 53,155,444 |
| 2026-03-25 | 5.180 | 5.230 | 5.110 | 5.220 | 5.220 | 65,482,056 |
| 2026-03-24 | 5.110 | 5.270 | 5.060 | 5.240 | 5.240 | 78,025,771 |
| 2026-03-23 | 4.950 | 5.260 | 4.930 | 5.180 | 5.180 | 85,525,589 |
| 2026-03-20 | 5.330 | 5.350 | 5.080 | 5.080 | 5.080 | 82,813,933 |
| 2026-03-19 | 5.130 | 5.700 | 5.040 | 5.400 | 5.400 | 134,886,231 |
| 2026-03-18 | 5.000 | 5.400 | 5.000 | 5.340 | 5.340 | 152,045,396 |
| 2026-03-17 | 4.650 | 5.120 | 4.640 | 5.120 | 5.120 | 91,574,494 |
| 2026-03-16 | 4.620 | 4.690 | 4.610 | 4.650 | 4.650 | 11,480,853 |
| 2026-03-13 | 4.670 | 4.680 | 4.590 | 4.610 | 4.610 | 16,417,584 |
| 2026-03-12 | 4.690 | 4.740 | 4.670 | 4.690 | 4.690 | 12,472,166 |
| 2026-03-11 | 4.680 | 4.710 | 4.650 | 4.700 | 4.700 | 9,128,875 |
| 2026-03-10 | 4.700 | 4.740 | 4.670 | 4.710 | 4.710 | 8,625,560 |
| 2026-03-09 | 4.700 | 4.720 | 4.640 | 4.670 | 4.670 | 12,171,170 |
| 2026-03-06 | 4.610 | 4.740 | 4.590 | 4.730 | 4.730 | 12,691,638 |
| 2026-03-05 | 4.630 | 4.710 | 4.610 | 4.620 | 4.620 | 16,300,589 |
| 2026-03-04 | 4.630 | 4.700 | 4.500 | 4.580 | 4.580 | 19,274,423 |
| 2026-03-03 | 4.760 | 4.810 | 4.660 | 4.670 | 4.670 | 15,921,399 |
| 2026-03-02 | 4.800 | 4.840 | 4.670 | 4.750 | 4.750 | 21,615,034 |
| 2026-02-27 | 4.810 | 4.890 | 4.780 | 4.890 | 4.890 | 11,577,887 |
| 2026-02-26 | 4.920 | 4.940 | 4.800 | 4.820 | 4.820 | 14,637,530 |
| 2026-02-25 | 4.790 | 4.960 | 4.790 | 4.920 | 4.920 | 20,612,865 |
| 2026-02-24 | 4.810 | 4.830 | 4.770 | 4.790 | 4.790 | 9,228,471 |
| 2026-02-13 | 4.820 | 4.860 | 4.760 | 4.760 | 4.760 | 11,577,662 |
| 2026-02-12 | 4.880 | 4.880 | 4.770 | 4.820 | 4.820 | 12,919,009 |
| 2026-02-11 | 4.910 | 4.910 | 4.860 | 4.880 | 4.880 | 9,819,916 |
| 2026-02-10 | 4.910 | 4.930 | 4.860 | 4.900 | 4.900 | 8,530,786 |
| 2026-02-09 | 4.880 | 4.940 | 4.870 | 4.930 | 4.930 | 10,697,901 |
| 2026-02-06 | 4.840 | 4.890 | 4.790 | 4.830 | 4.830 | 12,634,424 |
| 2026-02-05 | 4.870 | 4.910 | 4.830 | 4.860 | 4.860 | 11,925,458 |
| 2026-02-04 | 4.750 | 4.880 | 4.750 | 4.870 | 4.870 | 15,247,609 |
| 2026-02-03 | 4.720 | 4.790 | 4.720 | 4.780 | 4.780 | 14,093,703 |
| 2026-02-02 | 4.680 | 4.810 | 4.660 | 4.720 | 4.720 | 25,195,127 |
| 2026-01-30 | 5.010 | 5.050 | 4.950 | 4.970 | 4.970 | 17,167,364 |
| 2026-01-29 | 5.010 | 5.080 | 4.950 | 5.030 | 5.030 | 16,138,839 |
| 2026-01-28 | 5.070 | 5.090 | 5.030 | 5.030 | 5.030 | 11,610,565 |
| 2026-01-27 | 5.090 | 5.130 | 4.950 | 5.080 | 5.080 | 19,983,765 |
| 2026-01-26 | 5.160 | 5.210 | 5.060 | 5.110 | 5.110 | 19,661,599 |
| 2026-01-23 | 5.060 | 5.180 | 5.060 | 5.160 | 5.160 | 23,496,752 |
| 2026-01-22 | 5.000 | 5.070 | 5.000 | 5.060 | 5.060 | 16,510,864 |
| 2026-01-21 | 5.100 | 5.120 | 4.990 | 5.000 | 5.000 | 28,734,763 |
| 2026-01-20 | 5.130 | 5.170 | 5.070 | 5.110 | 5.110 | 19,272,849 |
| 2026-01-19 | 5.100 | 5.210 | 5.070 | 5.120 | 5.120 | 22,706,476 |
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.