Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.900 | 4.930 | 4.780 | 4.810 | 4.810 | 9,786,423 |
| 2025-01-20 | 4.900 | 4.960 | 4.850 | 4.880 | 4.880 | 10,286,801 |
| 2025-01-17 | 4.900 | 4.920 | 4.830 | 4.860 | 4.860 | 8,012,060 |
| 2025-01-16 | 4.870 | 5.010 | 4.850 | 4.900 | 4.900 | 13,632,400 |
| 2025-01-15 | 4.800 | 4.880 | 4.780 | 4.850 | 4.850 | 12,389,330 |
| 2025-01-14 | 4.680 | 4.840 | 4.680 | 4.830 | 4.830 | 15,338,997 |
| 2025-01-13 | 4.610 | 4.670 | 4.500 | 4.650 | 4.650 | 12,114,315 |
| 2025-01-10 | 4.720 | 4.790 | 4.620 | 4.640 | 4.640 | 9,929,808 |
| 2025-01-09 | 4.740 | 4.800 | 4.710 | 4.750 | 4.750 | 10,645,011 |
| 2025-01-08 | 4.820 | 4.830 | 4.650 | 4.770 | 4.770 | 17,075,819 |
| 2025-01-07 | 4.810 | 4.870 | 4.760 | 4.850 | 4.850 | 12,210,050 |
| 2025-01-06 | 4.850 | 4.860 | 4.730 | 4.790 | 4.790 | 15,702,923 |
| 2025-01-03 | 5.040 | 5.070 | 4.820 | 4.840 | 4.840 | 19,451,825 |
| 2025-01-02 | 5.190 | 5.220 | 4.970 | 5.040 | 5.040 | 18,966,643 |
| 2024-12-31 | 5.450 | 5.480 | 5.140 | 5.170 | 5.170 | 19,351,660 |
| 2024-12-30 | 5.490 | 5.490 | 5.390 | 5.450 | 5.450 | 10,472,129 |
| 2024-12-27 | 5.460 | 5.560 | 5.450 | 5.490 | 5.490 | 13,514,410 |
| 2024-12-26 | 5.440 | 5.490 | 5.430 | 5.460 | 5.460 | 8,817,077 |
| 2024-12-25 | 5.590 | 5.590 | 5.400 | 5.460 | 5.460 | 11,166,550 |
| 2024-12-24 | 5.540 | 5.590 | 5.510 | 5.580 | 5.580 | 9,545,785 |
| 2024-12-23 | 5.660 | 5.680 | 5.500 | 5.510 | 5.510 | 12,657,628 |
| 2024-12-20 | 5.690 | 5.730 | 5.650 | 5.680 | 5.680 | 10,821,666 |
| 2024-12-19 | 5.680 | 5.710 | 5.570 | 5.710 | 5.710 | 15,000,041 |
| 2024-12-18 | 5.760 | 5.790 | 5.710 | 5.720 | 5.720 | 9,626,488 |
| 2024-12-17 | 5.800 | 5.830 | 5.680 | 5.720 | 5.720 | 15,381,214 |
| 2024-12-16 | 5.860 | 5.910 | 5.780 | 5.830 | 5.830 | 12,283,732 |
| 2024-12-13 | 6.030 | 6.030 | 5.850 | 5.860 | 5.860 | 20,311,932 |
| 2024-12-12 | 6.020 | 6.150 | 5.980 | 6.060 | 6.060 | 22,124,424 |
| 2024-12-11 | 5.970 | 6.080 | 5.970 | 6.020 | 6.020 | 15,644,457 |
| 2024-12-10 | 6.200 | 6.250 | 5.950 | 5.960 | 5.960 | 24,889,595 |
| 2024-12-09 | 5.980 | 6.050 | 5.890 | 5.960 | 5.960 | 17,504,451 |
| 2024-12-06 | 5.950 | 6.110 | 5.870 | 6.030 | 6.030 | 21,707,478 |
| 2024-12-05 | 5.850 | 6.000 | 5.840 | 5.960 | 5.960 | 13,766,152 |
| 2024-12-04 | 6.050 | 6.060 | 5.820 | 5.860 | 5.860 | 16,823,575 |
| 2024-12-03 | 6.060 | 6.060 | 5.920 | 6.020 | 6.020 | 18,266,442 |
| 2024-12-02 | 5.710 | 6.140 | 5.690 | 6.030 | 6.030 | 35,231,253 |
| 2024-11-29 | 5.620 | 5.820 | 5.550 | 5.710 | 5.710 | 23,101,315 |
| 2024-11-28 | 5.580 | 5.680 | 5.550 | 5.620 | 5.620 | 13,343,837 |
| 2024-11-27 | 5.490 | 5.590 | 5.390 | 5.590 | 5.590 | 13,815,589 |
| 2024-11-26 | 5.500 | 5.590 | 5.480 | 5.510 | 5.510 | 10,831,040 |
| 2024-11-25 | 5.480 | 5.520 | 5.370 | 5.490 | 5.490 | 16,396,130 |
| 2024-11-22 | 5.800 | 5.800 | 5.460 | 5.470 | 5.470 | 24,075,523 |
| 2024-11-21 | 5.870 | 5.890 | 5.730 | 5.800 | 5.800 | 16,532,707 |
| 2024-11-20 | 5.790 | 5.880 | 5.720 | 5.870 | 5.870 | 16,586,438 |
| 2024-11-19 | 5.750 | 5.820 | 5.670 | 5.790 | 5.790 | 19,955,561 |
| 2024-11-18 | 5.810 | 6.040 | 5.720 | 5.760 | 5.760 | 26,761,796 |
| 2024-11-15 | 5.890 | 5.960 | 5.680 | 5.700 | 5.700 | 21,408,474 |
| 2024-11-14 | 6.000 | 6.050 | 5.890 | 5.920 | 5.920 | 17,816,271 |
| 2024-11-13 | 6.050 | 6.110 | 5.950 | 6.030 | 6.030 | 17,894,641 |
| 2024-11-12 | 6.280 | 6.340 | 5.990 | 6.050 | 6.050 | 33,058,583 |
| 2024-11-11 | 6.180 | 6.290 | 6.130 | 6.240 | 6.240 | 28,050,398 |
| 2024-11-08 | 6.600 | 6.610 | 6.200 | 6.230 | 6.230 | 44,788,807 |
| 2024-11-07 | 6.130 | 6.570 | 6.100 | 6.500 | 6.500 | 53,051,620 |
| 2024-11-06 | 6.390 | 6.390 | 6.150 | 6.190 | 6.190 | 52,133,019 |
| 2024-11-05 | 6.170 | 6.440 | 6.030 | 6.380 | 6.380 | 68,547,170 |
| 2024-11-04 | 5.690 | 6.250 | 5.620 | 6.190 | 6.190 | 66,120,687 |
| 2024-11-01 | 5.860 | 6.020 | 5.670 | 5.690 | 5.690 | 51,224,602 |
| 2024-10-31 | 5.510 | 6.110 | 5.510 | 5.980 | 5.980 | 73,222,505 |
| 2024-10-30 | 5.580 | 5.670 | 5.480 | 5.550 | 5.550 | 24,301,185 |
| 2024-10-29 | 5.850 | 5.970 | 5.660 | 5.680 | 5.680 | 33,658,433 |
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.