Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.930 | 3.940 | 3.850 | 3.900 | 3.900 | 11,869,311 |
| 2026-10-19 | 3.910 | 3.990 | 3.890 | 3.930 | 3.930 | 11,805,170 |
| 2026-10-16 | 4.060 | 4.070 | 3.910 | 3.950 | 3.950 | 14,929,048 |
| 2026-10-15 | 4.060 | 4.080 | 3.980 | 3.990 | 3.990 | 15,972,382 |
| 2026-10-14 | 4.090 | 4.130 | 4.070 | 4.100 | 4.100 | 9,580,270 |
| 2026-10-13 | 4.090 | 4.150 | 4.050 | 4.110 | 4.110 | 14,640,956 |
| 2026-10-12 | 4.140 | 4.160 | 4.080 | 4.100 | 4.100 | 11,061,166 |
| 2026-10-09 | 4.010 | 4.140 | 3.980 | 4.120 | 4.120 | 18,046,267 |
| 2026-10-08 | 4.100 | 4.130 | 3.970 | 4.010 | 4.010 | 13,369,920 |
| 2026-09-30 | 4.070 | 4.140 | 4.020 | 4.100 | 4.100 | 16,334,440 |
| 2026-09-29 | 4.000 | 4.090 | 3.980 | 4.070 | 4.070 | 13,687,899 |
| 2026-09-28 | 3.980 | 4.020 | 3.940 | 4.000 | 4.000 | 11,758,752 |
| 2026-09-24 | 4.030 | 4.060 | 3.960 | 3.990 | 3.990 | 12,708,660 |
| 2026-09-23 | 4.110 | 4.150 | 4.010 | 4.030 | 4.030 | 14,923,826 |
| 2026-09-22 | 4.170 | 4.190 | 4.090 | 4.110 | 4.110 | 14,027,766 |
| 2026-09-21 | 4.050 | 4.190 | 4.030 | 4.170 | 4.170 | 16,921,242 |
| 2026-09-18 | 3.970 | 4.080 | 3.970 | 4.050 | 4.050 | 15,783,920 |
| 2026-09-17 | 3.970 | 4.000 | 3.920 | 3.960 | 3.960 | 10,134,418 |
| 2026-09-16 | 3.930 | 4.030 | 3.870 | 4.010 | 4.010 | 12,795,587 |
| 2026-09-15 | 4.000 | 4.000 | 3.910 | 3.930 | 3.930 | 13,632,315 |
| 2026-09-14 | 4.000 | 4.020 | 3.940 | 4.000 | 4.000 | 13,488,613 |
| 2026-09-11 | 4.160 | 4.170 | 3.990 | 4.010 | 4.010 | 26,815,095 |
| 2026-09-10 | 4.150 | 4.220 | 4.120 | 4.210 | 4.210 | 15,111,604 |
| 2026-09-09 | 4.190 | 4.200 | 4.140 | 4.150 | 4.150 | 9,447,651 |
| 2026-09-08 | 4.160 | 4.240 | 4.120 | 4.200 | 4.200 | 15,594,018 |
| 2026-09-07 | 4.180 | 4.200 | 4.140 | 4.150 | 4.150 | 15,178,865 |
| 2026-09-04 | 4.160 | 4.280 | 4.150 | 4.170 | 4.170 | 18,872,000 |
| 2026-09-03 | 4.180 | 4.220 | 4.120 | 4.150 | 4.150 | 12,433,758 |
| 2026-09-02 | 4.190 | 4.210 | 4.100 | 4.180 | 4.180 | 18,519,647 |
| 2026-09-01 | 4.060 | 4.230 | 4.050 | 4.210 | 4.210 | 22,804,766 |
| 2026-08-31 | 4.130 | 4.150 | 4.030 | 4.070 | 4.070 | 15,898,274 |
| 2026-08-28 | 4.140 | 4.150 | 4.050 | 4.110 | 4.110 | 14,133,401 |
| 2026-08-27 | 4.120 | 4.170 | 4.050 | 4.140 | 4.140 | 20,526,439 |
| 2026-08-26 | 4.070 | 4.180 | 4.050 | 4.140 | 4.140 | 22,160,521 |
| 2026-08-25 | 3.940 | 4.090 | 3.920 | 4.070 | 4.070 | 21,182,302 |
| 2026-08-24 | 3.920 | 3.980 | 3.890 | 3.950 | 3.950 | 11,388,622 |
| 2026-08-21 | 3.930 | 3.960 | 3.860 | 3.930 | 3.930 | 11,434,265 |
| 2026-08-20 | 3.830 | 3.960 | 3.830 | 3.920 | 3.920 | 15,853,572 |
| 2026-08-19 | 3.900 | 3.930 | 3.800 | 3.820 | 3.820 | 13,501,603 |
| 2026-08-18 | 3.940 | 3.960 | 3.880 | 3.910 | 3.910 | 10,460,473 |
| 2026-08-17 | 3.940 | 3.960 | 3.840 | 3.960 | 3.960 | 10,909,501 |
| 2026-08-14 | 4.040 | 4.050 | 3.920 | 3.940 | 3.940 | 13,388,404 |
| 2026-08-13 | 4.060 | 4.090 | 4.010 | 4.030 | 4.030 | 13,556,785 |
| 2026-08-12 | 4.000 | 4.100 | 3.970 | 4.070 | 4.070 | 16,763,045 |
| 2026-08-11 | 3.980 | 4.020 | 3.940 | 4.000 | 4.000 | 11,455,960 |
| 2026-08-10 | 3.930 | 4.030 | 3.910 | 3.990 | 3.990 | 18,715,200 |
| 2026-08-07 | 4.060 | 4.070 | 3.900 | 3.920 | 3.920 | 28,139,748 |
| 2026-08-06 | 4.050 | 4.110 | 4.020 | 4.070 | 4.070 | 11,989,586 |
| 2026-08-05 | 4.100 | 4.140 | 4.050 | 4.080 | 4.080 | 10,162,067 |
| 2026-08-04 | 4.180 | 4.200 | 4.100 | 4.110 | 4.110 | 10,992,733 |
| 2026-08-03 | 4.090 | 4.180 | 4.080 | 4.170 | 4.170 | 14,335,233 |
| 2026-07-31 | 4.020 | 4.120 | 4.020 | 4.110 | 4.110 | 19,208,145 |
| 2026-07-30 | 3.930 | 4.050 | 3.930 | 4.030 | 4.030 | 18,571,491 |
| 2026-07-29 | 3.850 | 3.990 | 3.840 | 3.960 | 3.960 | 16,602,850 |
| 2026-07-28 | 3.800 | 3.870 | 3.780 | 3.860 | 3.860 | 11,097,200 |
| 2026-07-27 | 3.730 | 3.850 | 3.710 | 3.840 | 3.840 | 13,630,164 |
| 2026-07-24 | 3.890 | 3.910 | 3.730 | 3.730 | 3.730 | 14,629,390 |
| 2026-07-23 | 3.810 | 3.900 | 3.810 | 3.890 | 3.890 | 11,782,036 |
| 2026-07-22 | 3.920 | 3.920 | 3.790 | 3.820 | 3.820 | 14,696,803 |
| 2026-07-21 | 3.950 | 3.990 | 3.910 | 3.940 | 3.940 | 15,505,463 |
Page 1 of 5 · 243 trading daysOlder →
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.