Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.620 | 5.840 | 5.620 | 5.830 | 5.830 | 27,123,574 |
| 2024-10-25 | 5.570 | 5.690 | 5.530 | 5.650 | 5.650 | 24,634,856 |
| 2024-10-24 | 5.470 | 5.580 | 5.450 | 5.560 | 5.560 | 20,763,084 |
| 2024-10-23 | 5.470 | 5.600 | 5.450 | 5.490 | 5.490 | 21,836,353 |
| 2024-10-22 | 5.470 | 5.510 | 5.420 | 5.480 | 5.480 | 21,066,197 |
| 2024-10-21 | 5.560 | 5.580 | 5.440 | 5.490 | 5.490 | 32,758,251 |
| 2024-10-18 | 5.390 | 5.700 | 5.340 | 5.570 | 5.570 | 35,425,867 |
| 2024-10-17 | 5.450 | 5.530 | 5.380 | 5.390 | 5.390 | 20,547,851 |
| 2024-10-16 | 5.360 | 5.550 | 5.360 | 5.450 | 5.450 | 23,430,615 |
| 2024-10-15 | 5.550 | 5.690 | 5.410 | 5.430 | 5.430 | 33,718,159 |
| 2024-10-14 | 5.590 | 5.660 | 5.310 | 5.640 | 5.640 | 42,933,328 |
| 2024-10-11 | 5.460 | 5.630 | 5.370 | 5.440 | 5.440 | 39,504,885 |
| 2024-10-10 | 5.950 | 6.000 | 5.530 | 5.530 | 5.530 | 68,925,258 |
| 2024-10-09 | 6.300 | 6.410 | 6.140 | 6.140 | 6.140 | 82,000,407 |
| 2024-10-08 | 6.820 | 6.820 | 6.360 | 6.820 | 6.820 | 137,676,367 |
| 2024-09-30 | 5.900 | 6.200 | 5.580 | 6.200 | 6.200 | 159,993,422 |
| 2024-09-27 | 5.890 | 5.970 | 5.450 | 5.640 | 5.640 | 126,302,178 |
| 2024-09-26 | 5.430 | 5.430 | 5.060 | 5.430 | 5.430 | 124,044,697 |
| 2024-09-25 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 16,904,445 |
| 2024-09-24 | 4.100 | 4.490 | 4.100 | 4.490 | 4.490 | 29,003,219 |
| 2024-09-23 | 4.090 | 4.110 | 4.050 | 4.080 | 4.080 | 6,716,932 |
| 2024-09-20 | 4.080 | 4.130 | 4.040 | 4.100 | 4.100 | 8,845,881 |
| 2024-09-19 | 4.040 | 4.140 | 3.990 | 4.100 | 4.100 | 13,768,657 |
| 2024-09-18 | 4.000 | 4.070 | 3.890 | 4.040 | 4.040 | 12,265,893 |
| 2024-09-13 | 3.980 | 4.040 | 3.930 | 3.980 | 3.980 | 9,125,201 |
| 2024-09-12 | 3.870 | 3.970 | 3.870 | 3.940 | 3.940 | 7,367,533 |
| 2024-09-11 | 3.930 | 3.940 | 3.850 | 3.880 | 3.880 | 5,827,965 |
| 2024-09-10 | 3.970 | 3.980 | 3.840 | 3.920 | 3.920 | 8,272,734 |
| 2024-09-09 | 3.910 | 4.010 | 3.890 | 3.970 | 3.970 | 8,336,168 |
| 2024-09-06 | 3.950 | 4.010 | 3.920 | 3.940 | 3.940 | 8,807,003 |
| 2024-09-05 | 3.880 | 3.930 | 3.840 | 3.910 | 3.910 | 5,548,277 |
| 2024-09-04 | 3.850 | 3.930 | 3.830 | 3.840 | 3.840 | 5,504,906 |
| 2024-09-03 | 3.930 | 3.940 | 3.850 | 3.880 | 3.880 | 5,907,271 |
| 2024-09-02 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 8,433,290 |
| 2024-08-30 | 3.920 | 4.040 | 3.880 | 3.990 | 3.990 | 7,378,003 |
| 2024-08-29 | 3.880 | 3.910 | 3.850 | 3.880 | 3.880 | 5,537,800 |
| 2024-08-28 | 3.840 | 3.920 | 3.800 | 3.880 | 3.880 | 4,674,902 |
| 2024-08-27 | 3.860 | 3.900 | 3.810 | 3.840 | 3.840 | 4,852,790 |
| 2024-08-26 | 3.820 | 3.910 | 3.800 | 3.870 | 3.870 | 6,032,220 |
| 2024-08-23 | 3.920 | 3.920 | 3.780 | 3.810 | 3.810 | 8,766,890 |
| 2024-08-22 | 3.890 | 3.950 | 3.860 | 3.870 | 3.870 | 7,661,313 |
| 2024-08-21 | 3.930 | 3.940 | 3.870 | 3.900 | 3.900 | 4,510,800 |
| 2024-08-20 | 3.970 | 4.000 | 3.890 | 3.940 | 3.940 | 8,412,562 |
| 2024-08-19 | 3.950 | 4.010 | 3.920 | 3.980 | 3.980 | 5,705,967 |
| 2024-08-16 | 4.060 | 4.060 | 3.930 | 3.940 | 3.940 | 6,618,761 |
| 2024-08-15 | 3.980 | 4.070 | 3.940 | 4.030 | 4.030 | 7,634,375 |
| 2024-08-14 | 3.980 | 4.050 | 3.950 | 3.960 | 3.960 | 5,252,685 |
| 2024-08-13 | 4.000 | 4.020 | 3.930 | 4.010 | 4.010 | 5,427,844 |
| 2024-08-12 | 3.990 | 4.000 | 3.940 | 3.980 | 3.980 | 4,686,554 |
| 2024-08-09 | 4.050 | 4.070 | 3.990 | 3.990 | 3.990 | 5,457,139 |
| 2024-08-08 | 3.960 | 4.040 | 3.950 | 4.020 | 4.020 | 6,720,452 |
| 2024-08-07 | 4.040 | 4.050 | 3.970 | 3.980 | 3.980 | 6,077,550 |
| 2024-08-06 | 4.060 | 4.090 | 4.000 | 4.040 | 4.040 | 7,013,836 |
| 2024-08-05 | 4.060 | 4.140 | 4.020 | 4.030 | 4.030 | 9,195,111 |
| 2024-08-02 | 4.130 | 4.150 | 4.060 | 4.070 | 4.070 | 6,859,729 |
| 2024-08-01 | 4.170 | 4.170 | 4.120 | 4.140 | 4.140 | 13,117,191 |
| 2024-07-31 | 3.980 | 4.230 | 3.960 | 4.170 | 4.170 | 21,919,487 |
| 2024-07-30 | 3.920 | 3.970 | 3.870 | 3.960 | 3.960 | 6,969,045 |
| 2024-07-29 | 3.940 | 3.940 | 3.860 | 3.910 | 3.910 | 5,574,322 |
| 2024-07-26 | 3.820 | 3.930 | 3.790 | 3.910 | 3.910 | 7,835,494 |
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.