Shanghai Jiao Yun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.280 | 3.710 | 3.280 | 3.710 | 3.710 | 67,161,960 |
| 2024-07-24 | 3.560 | 3.640 | 3.370 | 3.370 | 3.370 | 50,676,090 |
| 2024-07-23 | 3.540 | 3.920 | 3.510 | 3.740 | 3.740 | 84,472,238 |
| 2024-07-22 | 3.740 | 3.920 | 3.740 | 3.740 | 3.740 | 110,674,295 |
| 2024-07-19 | 4.310 | 4.440 | 4.100 | 4.150 | 4.150 | 140,908,832 |
| 2024-07-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 7,384,922 |
| 2024-07-17 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 6,807,009 |
| 2024-07-16 | 3.150 | 3.340 | 3.040 | 3.340 | 3.340 | 16,726,760 |
| 2024-07-15 | 3.090 | 3.360 | 3.020 | 3.040 | 3.040 | 21,649,181 |
| 2024-07-12 | 3.010 | 3.230 | 2.990 | 3.130 | 3.130 | 29,991,834 |
| 2024-07-11 | 3.070 | 3.080 | 2.920 | 3.030 | 3.030 | 25,317,328 |
| 2024-07-10 | 2.820 | 3.080 | 2.800 | 3.080 | 3.080 | 23,860,072 |
| 2024-07-09 | 2.780 | 2.940 | 2.770 | 2.800 | 2.800 | 6,764,633 |
| 2024-07-08 | 2.840 | 2.850 | 2.740 | 2.740 | 2.740 | 4,038,120 |
| 2024-07-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-07-04 | 2.880 | 2.900 | 2.790 | 2.800 | 2.800 | 3,777,100 |
| 2024-07-03 | 2.910 | 2.940 | 2.870 | 2.880 | 2.880 | 3,367,846 |
| 2024-07-02 | 2.830 | 2.930 | 2.820 | 2.900 | 2.900 | 3,825,200 |
| 2024-07-01 | 2.780 | 2.850 | 2.770 | 2.830 | 2.830 | 2,818,819 |
| 2024-06-28 | 2.780 | 2.830 | 2.740 | 2.770 | 2.770 | 4,637,973 |
| 2024-06-27 | 2.800 | 2.830 | 2.770 | 2.780 | 2.780 | 2,909,000 |
| 2024-06-26 | 2.730 | 2.810 | 2.710 | 2.810 | 2.810 | 3,973,500 |
| 2024-06-25 | 2.690 | 2.780 | 2.690 | 2.740 | 2.740 | 4,073,631 |
| 2024-06-24 | 2.790 | 2.790 | 2.650 | 2.690 | 2.690 | 5,553,200 |
| 2024-06-21 | 2.790 | 2.840 | 2.780 | 2.790 | 2.790 | 3,479,800 |
| 2024-06-20 | 2.890 | 2.920 | 2.790 | 2.800 | 2.800 | 8,098,300 |
| 2024-06-19 | 2.950 | 2.960 | 2.900 | 2.910 | 2.910 | 2,776,000 |
| 2024-06-18 | 2.870 | 2.960 | 2.850 | 2.930 | 2.930 | 4,630,500 |
| 2024-06-17 | 2.910 | 2.930 | 2.860 | 2.860 | 2.860 | 4,027,033 |
| 2024-06-14 | 2.900 | 2.940 | 2.880 | 2.920 | 2.920 | 2,651,900 |
| 2024-06-13 | 2.960 | 2.980 | 2.880 | 2.900 | 2.900 | 4,796,319 |
| 2024-06-12 | 2.930 | 2.980 | 2.920 | 2.960 | 2.960 | 3,426,800 |
| 2024-06-11 | 2.940 | 2.950 | 2.870 | 2.930 | 2.930 | 5,231,049 |
| 2024-06-07 | 2.890 | 2.990 | 2.870 | 2.960 | 2.960 | 9,556,351 |
| 2024-06-06 | 3.010 | 3.020 | 2.830 | 2.870 | 2.870 | 11,430,923 |
| 2024-06-05 | 3.090 | 3.100 | 3.000 | 3.010 | 3.010 | 6,373,300 |
| 2024-06-04 | 3.130 | 3.140 | 3.030 | 3.080 | 3.080 | 8,549,501 |
| 2024-06-03 | 3.280 | 3.290 | 3.090 | 3.140 | 3.140 | 12,897,884 |
| 2024-05-31 | 3.300 | 3.310 | 3.270 | 3.300 | 3.300 | 3,298,000 |
| 2024-05-30 | 3.290 | 3.330 | 3.270 | 3.290 | 3.290 | 3,769,800 |
| 2024-05-29 | 3.300 | 3.330 | 3.280 | 3.300 | 3.300 | 2,491,990 |
| 2024-05-28 | 3.360 | 3.360 | 3.290 | 3.310 | 3.310 | 4,462,600 |
| 2024-05-27 | 3.360 | 3.360 | 3.300 | 3.350 | 3.350 | 4,551,873 |
| 2024-05-24 | 3.360 | 3.390 | 3.330 | 3.340 | 3.340 | 3,700,200 |
| 2024-05-23 | 3.470 | 3.470 | 3.340 | 3.360 | 3.360 | 6,294,400 |
| 2024-05-22 | 3.460 | 3.490 | 3.430 | 3.470 | 3.470 | 4,683,220 |
| 2024-05-21 | 3.530 | 3.530 | 3.440 | 3.460 | 3.460 | 4,415,800 |
| 2024-05-20 | 3.520 | 3.550 | 3.510 | 3.530 | 3.530 | 4,208,600 |
| 2024-05-17 | 3.470 | 3.520 | 3.460 | 3.520 | 3.520 | 3,600,000 |
| 2024-05-16 | 3.460 | 3.520 | 3.450 | 3.490 | 3.490 | 3,385,401 |
| 2024-05-15 | 3.480 | 3.520 | 3.430 | 3.460 | 3.460 | 4,106,165 |
| 2024-05-14 | 3.440 | 3.500 | 3.420 | 3.490 | 3.490 | 4,344,301 |
| 2024-05-13 | 3.480 | 3.500 | 3.400 | 3.420 | 3.420 | 6,942,604 |
| 2024-05-10 | 3.540 | 3.560 | 3.470 | 3.500 | 3.500 | 5,845,400 |
| 2024-05-09 | 3.490 | 3.590 | 3.490 | 3.540 | 3.540 | 7,085,033 |
| 2024-05-08 | 3.560 | 3.760 | 3.520 | 3.530 | 3.530 | 9,026,333 |
| 2024-05-07 | 3.590 | 3.600 | 3.530 | 3.570 | 3.570 | 4,550,944 |
| 2024-05-06 | 3.590 | 3.640 | 3.530 | 3.590 | 3.590 | 11,144,200 |
| 2024-04-30 | 3.590 | 3.600 | 3.490 | 3.560 | 3.560 | 8,741,700 |
| 2024-04-29 | 3.470 | 3.650 | 3.470 | 3.650 | 3.650 | 6,104,889 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-21 | 0.0400 CNY |
| 2019-06-18 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.