Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.700 | 4.710 | 4.610 | 4.630 | 4.630 | 12,074,852 |
| 2025-04-23 | 4.760 | 4.850 | 4.700 | 4.710 | 4.710 | 20,215,370 |
| 2025-04-22 | 4.620 | 4.870 | 4.610 | 4.760 | 4.760 | 31,502,339 |
| 2025-04-21 | 4.610 | 4.710 | 4.540 | 4.620 | 4.620 | 18,679,080 |
| 2025-04-18 | 4.630 | 4.710 | 4.600 | 4.650 | 4.650 | 16,863,464 |
| 2025-04-17 | 4.600 | 4.680 | 4.590 | 4.630 | 4.630 | 20,803,525 |
| 2025-04-16 | 4.660 | 4.790 | 4.570 | 4.690 | 4.690 | 45,686,198 |
| 2025-04-15 | 5.040 | 5.190 | 4.930 | 5.000 | 5.000 | 45,302,873 |
| 2025-04-14 | 4.660 | 5.090 | 4.650 | 5.090 | 5.090 | 33,889,831 |
| 2025-04-11 | 4.630 | 4.690 | 4.620 | 4.630 | 4.630 | 10,611,000 |
| 2025-04-10 | 4.640 | 4.750 | 4.610 | 4.670 | 4.670 | 15,389,135 |
| 2025-04-09 | 4.470 | 4.630 | 4.290 | 4.580 | 4.580 | 19,122,840 |
| 2025-04-08 | 4.580 | 4.610 | 4.430 | 4.530 | 4.530 | 21,836,880 |
| 2025-04-07 | 4.850 | 4.880 | 4.520 | 4.520 | 4.520 | 26,441,272 |
| 2025-04-03 | 4.910 | 5.060 | 4.900 | 5.020 | 5.020 | 16,340,683 |
| 2025-04-02 | 4.890 | 4.970 | 4.880 | 4.950 | 4.950 | 11,097,943 |
| 2025-04-01 | 4.930 | 4.970 | 4.880 | 4.900 | 4.900 | 15,884,217 |
| 2025-03-31 | 5.070 | 5.170 | 4.850 | 4.920 | 4.920 | 31,295,173 |
| 2025-03-28 | 5.000 | 5.140 | 4.970 | 5.140 | 5.140 | 32,103,620 |
| 2025-03-27 | 4.950 | 5.040 | 4.900 | 5.000 | 5.000 | 13,935,142 |
| 2025-03-26 | 4.940 | 4.980 | 4.940 | 4.950 | 4.950 | 8,225,612 |
| 2025-03-25 | 4.950 | 4.970 | 4.900 | 4.950 | 4.950 | 11,705,114 |
| 2025-03-24 | 4.940 | 5.010 | 4.870 | 4.950 | 4.950 | 13,268,834 |
| 2025-03-21 | 5.010 | 5.070 | 4.940 | 4.970 | 4.970 | 15,340,975 |
| 2025-03-20 | 5.080 | 5.100 | 5.030 | 5.050 | 5.050 | 12,866,202 |
| 2025-03-19 | 5.080 | 5.120 | 5.060 | 5.090 | 5.090 | 13,729,945 |
| 2025-03-18 | 5.120 | 5.170 | 5.050 | 5.090 | 5.090 | 21,169,140 |
| 2025-03-17 | 5.140 | 5.200 | 5.100 | 5.110 | 5.110 | 29,097,269 |
| 2025-03-14 | 4.850 | 5.350 | 4.850 | 5.200 | 5.200 | 51,324,573 |
| 2025-03-13 | 4.900 | 4.950 | 4.810 | 4.860 | 4.860 | 11,898,053 |
| 2025-03-12 | 4.870 | 4.960 | 4.850 | 4.900 | 4.900 | 11,980,946 |
| 2025-03-11 | 4.820 | 4.860 | 4.790 | 4.860 | 4.860 | 8,662,652 |
| 2025-03-10 | 4.870 | 4.890 | 4.820 | 4.850 | 4.850 | 9,391,972 |
| 2025-03-07 | 5.040 | 5.050 | 4.860 | 4.890 | 4.890 | 17,177,060 |
| 2025-03-06 | 4.860 | 5.050 | 4.820 | 5.050 | 5.050 | 20,811,825 |
| 2025-03-05 | 4.880 | 4.880 | 4.760 | 4.840 | 4.840 | 11,249,621 |
| 2025-03-04 | 4.790 | 4.880 | 4.780 | 4.860 | 4.860 | 8,037,049 |
| 2025-03-03 | 4.830 | 4.920 | 4.790 | 4.810 | 4.810 | 10,418,435 |
| 2025-02-28 | 4.950 | 5.010 | 4.820 | 4.830 | 4.830 | 14,966,770 |
| 2025-02-27 | 5.000 | 5.070 | 4.890 | 4.960 | 4.960 | 14,197,208 |
| 2025-02-26 | 4.920 | 5.000 | 4.910 | 5.000 | 5.000 | 11,475,472 |
| 2025-02-25 | 4.930 | 4.980 | 4.890 | 4.910 | 4.910 | 9,779,318 |
| 2025-02-24 | 5.000 | 5.050 | 4.960 | 4.970 | 4.970 | 10,949,709 |
| 2025-02-21 | 4.970 | 5.030 | 4.860 | 5.020 | 5.020 | 12,203,188 |
| 2025-02-20 | 4.950 | 4.980 | 4.900 | 4.950 | 4.950 | 9,861,145 |
| 2025-02-19 | 4.920 | 4.990 | 4.900 | 4.970 | 4.970 | 9,994,630 |
| 2025-02-18 | 5.080 | 5.080 | 4.890 | 4.920 | 4.920 | 13,819,600 |
| 2025-02-17 | 5.100 | 5.160 | 5.050 | 5.080 | 5.080 | 13,566,417 |
| 2025-02-14 | 5.060 | 5.100 | 5.010 | 5.060 | 5.060 | 9,711,857 |
| 2025-02-13 | 5.110 | 5.130 | 5.040 | 5.070 | 5.070 | 10,802,603 |
| 2025-02-12 | 5.040 | 5.120 | 5.000 | 5.110 | 5.110 | 11,615,341 |
| 2025-02-11 | 5.120 | 5.150 | 5.010 | 5.040 | 5.040 | 11,174,203 |
| 2025-02-10 | 5.100 | 5.190 | 5.090 | 5.130 | 5.130 | 13,740,287 |
| 2025-02-07 | 4.990 | 5.160 | 4.960 | 5.090 | 5.090 | 17,644,112 |
| 2025-02-06 | 4.880 | 5.000 | 4.820 | 4.990 | 4.990 | 10,913,949 |
| 2025-02-05 | 4.880 | 4.930 | 4.840 | 4.890 | 4.890 | 14,814,540 |
| 2025-01-27 | 4.900 | 5.000 | 4.790 | 4.800 | 4.800 | 13,178,648 |
| 2025-01-24 | 4.850 | 4.930 | 4.820 | 4.880 | 4.880 | 11,855,409 |
| 2025-01-23 | 4.880 | 5.080 | 4.860 | 4.860 | 4.860 | 24,665,264 |
| 2025-01-22 | 4.800 | 4.810 | 4.730 | 4.780 | 4.780 | 8,408,751 |
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.