Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.600 | 5.680 | 5.560 | 5.670 | 5.670 | 13,809,139 |
| 2025-10-22 | 5.590 | 5.640 | 5.590 | 5.610 | 5.610 | 8,436,990 |
| 2025-10-21 | 5.530 | 5.650 | 5.500 | 5.630 | 5.630 | 15,018,805 |
| 2025-10-20 | 5.480 | 5.540 | 5.470 | 5.520 | 5.520 | 8,981,781 |
| 2025-10-17 | 5.570 | 5.590 | 5.440 | 5.450 | 5.450 | 13,531,000 |
| 2025-10-16 | 5.610 | 5.620 | 5.540 | 5.560 | 5.560 | 10,176,460 |
| 2025-10-15 | 5.560 | 5.650 | 5.530 | 5.630 | 5.630 | 14,894,309 |
| 2025-10-14 | 5.500 | 5.630 | 5.500 | 5.580 | 5.580 | 22,667,527 |
| 2025-10-13 | 5.480 | 5.530 | 5.460 | 5.500 | 5.500 | 20,277,989 |
| 2025-10-10 | 5.590 | 5.660 | 5.560 | 5.620 | 5.620 | 13,790,453 |
| 2025-10-09 | 5.600 | 5.620 | 5.540 | 5.600 | 5.600 | 12,684,510 |
| 2025-09-30 | 5.710 | 5.710 | 5.590 | 5.600 | 5.600 | 16,285,583 |
| 2025-09-29 | 5.580 | 5.790 | 5.480 | 5.710 | 5.710 | 22,936,509 |
| 2025-09-26 | 5.570 | 5.630 | 5.560 | 5.570 | 5.570 | 9,608,652 |
| 2025-09-25 | 5.600 | 5.650 | 5.550 | 5.580 | 5.580 | 12,230,276 |
| 2025-09-24 | 5.550 | 5.650 | 5.540 | 5.630 | 5.630 | 12,877,364 |
| 2025-09-23 | 5.700 | 5.700 | 5.500 | 5.570 | 5.570 | 18,755,160 |
| 2025-09-22 | 5.720 | 5.750 | 5.650 | 5.720 | 5.720 | 13,118,681 |
| 2025-09-19 | 5.830 | 5.850 | 5.710 | 5.710 | 5.710 | 18,885,575 |
| 2025-09-18 | 6.050 | 6.060 | 5.810 | 5.850 | 5.850 | 45,557,447 |
| 2025-09-17 | 5.900 | 6.160 | 5.860 | 6.100 | 6.100 | 52,853,791 |
| 2025-09-16 | 5.760 | 6.010 | 5.760 | 5.900 | 5.900 | 30,053,947 |
| 2025-09-15 | 5.780 | 5.820 | 5.740 | 5.770 | 5.770 | 13,396,792 |
| 2025-09-12 | 5.800 | 5.850 | 5.790 | 5.790 | 5.790 | 20,535,750 |
| 2025-09-11 | 5.740 | 5.830 | 5.690 | 5.820 | 5.820 | 21,475,540 |
| 2025-09-10 | 5.780 | 5.810 | 5.740 | 5.750 | 5.750 | 10,919,501 |
| 2025-09-09 | 5.800 | 5.830 | 5.750 | 5.790 | 5.790 | 15,975,046 |
| 2025-09-08 | 5.790 | 5.840 | 5.740 | 5.810 | 5.810 | 18,506,909 |
| 2025-09-05 | 5.720 | 5.810 | 5.650 | 5.810 | 5.810 | 18,426,076 |
| 2025-09-04 | 5.730 | 5.800 | 5.640 | 5.730 | 5.730 | 22,439,130 |
| 2025-09-03 | 5.900 | 5.930 | 5.690 | 5.710 | 5.710 | 22,984,673 |
| 2025-09-02 | 6.050 | 6.050 | 5.840 | 5.870 | 5.870 | 32,143,641 |
| 2025-09-01 | 5.990 | 6.080 | 5.970 | 6.060 | 6.060 | 22,750,885 |
| 2025-08-29 | 6.100 | 6.160 | 5.980 | 6.000 | 6.000 | 30,599,290 |
| 2025-08-28 | 6.050 | 6.160 | 5.940 | 6.100 | 6.100 | 41,202,207 |
| 2025-08-27 | 6.280 | 6.340 | 6.060 | 6.060 | 6.060 | 51,593,681 |
| 2025-08-26 | 6.280 | 6.360 | 6.230 | 6.280 | 6.280 | 38,345,713 |
| 2025-08-25 | 6.430 | 6.430 | 6.280 | 6.340 | 6.340 | 72,553,880 |
| 2025-08-22 | 6.280 | 6.500 | 6.180 | 6.420 | 6.420 | 98,074,235 |
| 2025-08-21 | 6.240 | 6.500 | 6.230 | 6.350 | 6.350 | 95,779,272 |
| 2025-08-20 | 6.220 | 6.220 | 6.080 | 6.200 | 6.200 | 44,142,164 |
| 2025-08-19 | 6.230 | 6.280 | 6.160 | 6.240 | 6.240 | 42,055,208 |
| 2025-08-18 | 6.180 | 6.300 | 6.120 | 6.250 | 6.250 | 52,167,035 |
| 2025-08-15 | 6.090 | 6.280 | 6.040 | 6.230 | 6.230 | 55,782,672 |
| 2025-08-14 | 6.160 | 6.220 | 6.060 | 6.120 | 6.120 | 42,040,496 |
| 2025-08-13 | 6.160 | 6.240 | 6.100 | 6.180 | 6.180 | 49,364,364 |
| 2025-08-12 | 6.140 | 6.200 | 6.100 | 6.160 | 6.160 | 29,534,957 |
| 2025-08-11 | 6.080 | 6.160 | 6.030 | 6.140 | 6.140 | 28,660,885 |
| 2025-08-08 | 6.020 | 6.100 | 5.990 | 6.070 | 6.070 | 22,028,011 |
| 2025-08-07 | 6.110 | 6.110 | 6.000 | 6.040 | 6.040 | 20,711,065 |
| 2025-08-06 | 6.020 | 6.110 | 5.990 | 6.100 | 6.100 | 26,840,905 |
| 2025-08-05 | 6.000 | 6.050 | 5.970 | 6.040 | 6.040 | 20,731,793 |
| 2025-08-04 | 6.000 | 6.020 | 5.940 | 5.980 | 5.980 | 21,127,417 |
| 2025-08-01 | 6.030 | 6.090 | 6.000 | 6.030 | 6.030 | 24,795,589 |
| 2025-07-31 | 6.140 | 6.190 | 6.010 | 6.050 | 6.050 | 30,198,545 |
| 2025-07-30 | 6.250 | 6.250 | 6.070 | 6.160 | 6.160 | 36,442,976 |
| 2025-07-29 | 6.250 | 6.270 | 6.150 | 6.250 | 6.250 | 29,906,223 |
| 2025-07-28 | 6.210 | 6.310 | 6.160 | 6.270 | 6.270 | 36,541,023 |
| 2025-07-25 | 6.280 | 6.310 | 6.190 | 6.200 | 6.200 | 31,531,585 |
| 2025-07-24 | 6.110 | 6.330 | 6.100 | 6.300 | 6.300 | 47,940,878 |
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.