Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.290 | 6.330 | 6.160 | 6.170 | 6.170 | 55,559,520 |
| 2025-07-22 | 6.330 | 6.340 | 6.190 | 6.290 | 6.290 | 48,893,222 |
| 2025-07-21 | 6.300 | 6.380 | 6.250 | 6.340 | 6.340 | 36,233,421 |
| 2025-07-18 | 6.330 | 6.420 | 6.280 | 6.300 | 6.300 | 45,834,917 |
| 2025-07-17 | 6.290 | 6.450 | 6.270 | 6.360 | 6.360 | 49,921,706 |
| 2025-07-16 | 6.310 | 6.360 | 6.220 | 6.300 | 6.300 | 55,070,583 |
| 2025-07-15 | 6.440 | 6.530 | 6.310 | 6.330 | 6.330 | 83,878,863 |
| 2025-07-14 | 6.810 | 6.930 | 6.410 | 6.500 | 6.500 | 142,794,194 |
| 2025-07-11 | 6.880 | 7.020 | 6.800 | 6.900 | 6.900 | 184,840,079 |
| 2025-07-10 | 6.700 | 6.880 | 6.590 | 6.620 | 6.620 | 137,006,102 |
| 2025-07-09 | 6.880 | 7.080 | 6.680 | 6.710 | 6.710 | 160,479,976 |
| 2025-07-08 | 6.620 | 6.900 | 6.480 | 6.810 | 6.810 | 173,567,689 |
| 2025-07-07 | 6.540 | 6.990 | 6.520 | 6.680 | 6.680 | 144,006,947 |
| 2025-07-04 | 6.860 | 7.120 | 6.610 | 6.780 | 6.780 | 195,092,267 |
| 2025-07-03 | 6.810 | 7.240 | 6.620 | 6.760 | 6.760 | 224,068,232 |
| 2025-07-02 | 7.600 | 7.660 | 7.340 | 7.340 | 7.340 | 174,994,487 |
| 2025-07-01 | 7.150 | 8.160 | 7.050 | 8.160 | 8.160 | 329,711,695 |
| 2025-06-30 | 6.600 | 7.450 | 6.440 | 7.420 | 7.420 | 297,677,086 |
| 2025-06-27 | 6.920 | 6.920 | 6.700 | 6.920 | 6.920 | 185,967,661 |
| 2025-06-26 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 15,695,135 |
| 2025-06-25 | 5.180 | 5.720 | 5.180 | 5.720 | 5.720 | 29,361,645 |
| 2025-06-24 | 5.140 | 5.280 | 5.110 | 5.200 | 5.200 | 25,121,310 |
| 2025-06-23 | 4.950 | 5.150 | 4.920 | 5.130 | 5.130 | 22,435,030 |
| 2025-06-20 | 5.040 | 5.070 | 4.940 | 4.970 | 4.970 | 16,879,853 |
| 2025-06-19 | 5.270 | 5.270 | 5.020 | 5.040 | 5.040 | 29,834,441 |
| 2025-06-18 | 5.380 | 5.390 | 5.210 | 5.250 | 5.250 | 25,383,204 |
| 2025-06-17 | 5.330 | 5.490 | 5.320 | 5.370 | 5.370 | 29,724,861 |
| 2025-06-16 | 5.160 | 5.340 | 5.130 | 5.310 | 5.310 | 30,502,150 |
| 2025-06-13 | 5.400 | 5.400 | 5.140 | 5.170 | 5.170 | 34,993,380 |
| 2025-06-12 | 5.190 | 5.540 | 5.190 | 5.420 | 5.420 | 52,662,135 |
| 2025-06-11 | 5.190 | 5.400 | 5.140 | 5.210 | 5.210 | 28,525,492 |
| 2025-06-10 | 5.190 | 5.300 | 5.100 | 5.140 | 5.140 | 23,035,957 |
| 2025-06-09 | 5.150 | 5.220 | 5.120 | 5.180 | 5.180 | 18,691,636 |
| 2025-06-06 | 5.170 | 5.300 | 5.090 | 5.130 | 5.130 | 22,395,060 |
| 2025-06-05 | 5.150 | 5.350 | 5.100 | 5.190 | 5.190 | 34,217,486 |
| 2025-06-04 | 5.030 | 5.170 | 5.000 | 5.150 | 5.150 | 30,461,144 |
| 2025-06-03 | 5.020 | 5.140 | 4.940 | 5.050 | 5.050 | 36,084,793 |
| 2025-05-30 | 4.890 | 5.120 | 4.890 | 4.950 | 4.950 | 37,962,725 |
| 2025-05-29 | 4.670 | 4.870 | 4.670 | 4.840 | 4.840 | 21,948,248 |
| 2025-05-28 | 4.690 | 4.700 | 4.630 | 4.660 | 4.660 | 6,869,343 |
| 2025-05-27 | 4.640 | 4.690 | 4.600 | 4.680 | 4.680 | 7,812,243 |
| 2025-05-26 | 4.630 | 4.660 | 4.600 | 4.640 | 4.640 | 8,245,547 |
| 2025-05-23 | 4.720 | 4.740 | 4.620 | 4.620 | 4.620 | 12,787,414 |
| 2025-05-22 | 4.800 | 4.810 | 4.720 | 4.740 | 4.740 | 9,660,700 |
| 2025-05-21 | 4.830 | 4.850 | 4.800 | 4.810 | 4.810 | 7,559,908 |
| 2025-05-20 | 4.840 | 4.860 | 4.780 | 4.840 | 4.840 | 7,588,449 |
| 2025-05-19 | 4.760 | 4.840 | 4.760 | 4.830 | 4.830 | 11,032,718 |
| 2025-05-16 | 4.780 | 4.800 | 4.730 | 4.750 | 4.750 | 8,772,096 |
| 2025-05-15 | 4.850 | 4.870 | 4.770 | 4.800 | 4.800 | 11,688,420 |
| 2025-05-14 | 4.730 | 4.940 | 4.700 | 4.870 | 4.870 | 21,695,155 |
| 2025-05-13 | 4.800 | 4.810 | 4.710 | 4.740 | 4.740 | 10,111,025 |
| 2025-05-12 | 4.740 | 4.800 | 4.700 | 4.770 | 4.770 | 10,430,310 |
| 2025-05-09 | 4.780 | 4.780 | 4.670 | 4.720 | 4.720 | 9,921,660 |
| 2025-05-08 | 4.720 | 4.810 | 4.680 | 4.770 | 4.770 | 15,635,129 |
| 2025-05-07 | 4.800 | 4.880 | 4.700 | 4.730 | 4.730 | 21,567,474 |
| 2025-05-06 | 4.510 | 4.690 | 4.490 | 4.690 | 4.690 | 20,215,872 |
| 2025-04-30 | 4.470 | 4.560 | 4.440 | 4.460 | 4.460 | 12,995,500 |
| 2025-04-29 | 4.560 | 4.610 | 4.420 | 4.430 | 4.430 | 24,597,219 |
| 2025-04-28 | 4.660 | 4.660 | 4.570 | 4.580 | 4.580 | 13,775,160 |
| 2025-04-25 | 4.630 | 4.750 | 4.630 | 4.660 | 4.660 | 11,433,912 |
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.