Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.500 | 5.530 | 5.120 | 5.120 | 5.120 | 50,934,880 |
| 2026-01-15 | 5.640 | 5.650 | 5.520 | 5.550 | 5.550 | 17,993,441 |
| 2026-01-14 | 5.670 | 5.790 | 5.560 | 5.640 | 5.640 | 33,880,197 |
| 2026-01-13 | 5.780 | 5.880 | 5.660 | 5.690 | 5.690 | 30,575,023 |
| 2026-01-12 | 5.660 | 5.770 | 5.650 | 5.740 | 5.740 | 27,601,467 |
| 2026-01-09 | 5.570 | 5.690 | 5.550 | 5.660 | 5.660 | 25,570,803 |
| 2026-01-08 | 5.530 | 5.580 | 5.480 | 5.540 | 5.540 | 13,284,975 |
| 2026-01-07 | 5.660 | 5.660 | 5.540 | 5.550 | 5.550 | 16,761,587 |
| 2026-01-06 | 5.470 | 5.670 | 5.470 | 5.650 | 5.650 | 26,288,334 |
| 2026-01-05 | 5.530 | 5.530 | 5.450 | 5.490 | 5.490 | 16,893,379 |
| 2025-12-31 | 5.520 | 5.570 | 5.450 | 5.530 | 5.530 | 12,407,090 |
| 2025-12-30 | 5.550 | 5.570 | 5.470 | 5.480 | 5.480 | 13,451,015 |
| 2025-12-29 | 5.520 | 5.580 | 5.500 | 5.570 | 5.570 | 11,174,635 |
| 2025-12-26 | 5.540 | 5.590 | 5.510 | 5.550 | 5.550 | 16,000,812 |
| 2025-12-25 | 5.390 | 5.590 | 5.370 | 5.540 | 5.540 | 22,520,687 |
| 2025-12-24 | 5.280 | 5.420 | 5.270 | 5.390 | 5.390 | 12,496,523 |
| 2025-12-23 | 5.350 | 5.370 | 5.280 | 5.280 | 5.280 | 8,602,862 |
| 2025-12-22 | 5.320 | 5.390 | 5.310 | 5.350 | 5.350 | 9,137,764 |
| 2025-12-19 | 5.250 | 5.350 | 5.220 | 5.330 | 5.330 | 15,393,942 |
| 2025-12-18 | 5.250 | 5.280 | 5.210 | 5.230 | 5.230 | 11,084,041 |
| 2025-12-17 | 5.210 | 5.310 | 5.090 | 5.270 | 5.270 | 20,744,874 |
| 2025-12-16 | 5.250 | 5.310 | 5.180 | 5.250 | 5.250 | 13,888,340 |
| 2025-12-15 | 5.210 | 5.290 | 5.180 | 5.240 | 5.240 | 9,897,570 |
| 2025-12-12 | 5.240 | 5.280 | 5.210 | 5.230 | 5.230 | 12,217,602 |
| 2025-12-11 | 5.360 | 5.370 | 5.210 | 5.210 | 5.210 | 17,487,003 |
| 2025-12-10 | 5.400 | 5.400 | 5.300 | 5.350 | 5.350 | 18,081,325 |
| 2025-12-09 | 5.510 | 5.520 | 5.400 | 5.400 | 5.400 | 13,141,097 |
| 2025-12-08 | 5.520 | 5.610 | 5.500 | 5.530 | 5.530 | 20,858,496 |
| 2025-12-05 | 5.360 | 5.500 | 5.260 | 5.470 | 5.470 | 20,359,163 |
| 2025-12-04 | 5.440 | 5.480 | 5.340 | 5.350 | 5.350 | 15,243,391 |
| 2025-12-03 | 5.480 | 5.550 | 5.430 | 5.440 | 5.440 | 10,009,464 |
| 2025-12-02 | 5.480 | 5.480 | 5.410 | 5.470 | 5.470 | 8,014,210 |
| 2025-12-01 | 5.480 | 5.590 | 5.460 | 5.480 | 5.480 | 12,980,438 |
| 2025-11-28 | 5.410 | 5.470 | 5.360 | 5.460 | 5.460 | 10,770,930 |
| 2025-11-27 | 5.440 | 5.520 | 5.430 | 5.440 | 5.440 | 10,868,739 |
| 2025-11-26 | 5.430 | 5.540 | 5.420 | 5.450 | 5.450 | 10,599,200 |
| 2025-11-25 | 5.380 | 5.490 | 5.380 | 5.430 | 5.430 | 11,125,788 |
| 2025-11-24 | 5.350 | 5.420 | 5.330 | 5.380 | 5.380 | 10,195,800 |
| 2025-11-21 | 5.550 | 5.600 | 5.340 | 5.350 | 5.350 | 16,885,189 |
| 2025-11-20 | 5.600 | 5.640 | 5.540 | 5.600 | 5.600 | 11,997,358 |
| 2025-11-19 | 5.710 | 5.750 | 5.550 | 5.570 | 5.570 | 14,118,001 |
| 2025-11-18 | 5.800 | 5.810 | 5.690 | 5.730 | 5.730 | 11,883,600 |
| 2025-11-17 | 5.830 | 5.840 | 5.760 | 5.790 | 5.790 | 11,401,310 |
| 2025-11-14 | 5.790 | 5.880 | 5.760 | 5.820 | 5.820 | 17,688,475 |
| 2025-11-13 | 5.740 | 5.830 | 5.710 | 5.820 | 5.820 | 18,334,467 |
| 2025-11-12 | 5.760 | 5.780 | 5.700 | 5.740 | 5.740 | 10,264,400 |
| 2025-11-11 | 5.760 | 5.770 | 5.720 | 5.760 | 5.760 | 10,722,157 |
| 2025-11-10 | 5.690 | 5.760 | 5.670 | 5.760 | 5.760 | 14,487,924 |
| 2025-11-07 | 5.670 | 5.710 | 5.650 | 5.690 | 5.690 | 8,835,509 |
| 2025-11-06 | 5.720 | 5.740 | 5.670 | 5.680 | 5.680 | 9,906,120 |
| 2025-11-05 | 5.640 | 5.740 | 5.620 | 5.700 | 5.700 | 11,929,634 |
| 2025-11-04 | 5.670 | 5.700 | 5.660 | 5.690 | 5.690 | 12,695,028 |
| 2025-11-03 | 5.630 | 5.690 | 5.600 | 5.690 | 5.690 | 13,954,749 |
| 2025-10-31 | 5.590 | 5.650 | 5.570 | 5.620 | 5.620 | 12,406,919 |
| 2025-10-30 | 5.750 | 5.760 | 5.570 | 5.590 | 5.590 | 20,122,510 |
| 2025-10-29 | 5.650 | 5.770 | 5.620 | 5.750 | 5.750 | 20,452,669 |
| 2025-10-28 | 5.650 | 5.680 | 5.610 | 5.640 | 5.640 | 11,478,764 |
| 2025-10-27 | 5.640 | 5.680 | 5.620 | 5.650 | 5.650 | 14,374,128 |
| 2025-10-24 | 5.670 | 5.690 | 5.600 | 5.630 | 5.630 | 12,626,053 |
| 2025-10-23 | 5.600 | 5.680 | 5.560 | 5.670 | 5.670 | 13,809,139 |
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.