Shanghai Jiao Yun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.440 | 3.520 | 3.420 | 3.500 | 3.500 | 6,106,560 |
| 2024-04-25 | 3.390 | 3.490 | 3.370 | 3.430 | 3.430 | 4,874,789 |
| 2024-04-24 | 3.350 | 3.410 | 3.340 | 3.390 | 3.390 | 3,727,900 |
| 2024-04-23 | 3.350 | 3.370 | 3.310 | 3.340 | 3.340 | 4,293,200 |
| 2024-04-22 | 3.400 | 3.400 | 3.240 | 3.300 | 3.300 | 5,546,750 |
| 2024-04-19 | 3.390 | 3.470 | 3.330 | 3.360 | 3.360 | 6,504,000 |
| 2024-04-18 | 3.490 | 3.500 | 3.340 | 3.390 | 3.390 | 7,680,421 |
| 2024-04-17 | 3.190 | 3.460 | 3.190 | 3.440 | 3.440 | 12,278,100 |
| 2024-04-16 | 3.450 | 3.450 | 3.130 | 3.150 | 3.150 | 16,281,950 |
| 2024-04-15 | 3.730 | 3.730 | 3.420 | 3.480 | 3.480 | 12,841,073 |
| 2024-04-12 | 3.750 | 3.840 | 3.710 | 3.720 | 3.720 | 10,402,201 |
| 2024-04-11 | 3.750 | 3.810 | 3.710 | 3.750 | 3.750 | 7,678,891 |
| 2024-04-10 | 3.880 | 3.890 | 3.720 | 3.770 | 3.770 | 10,460,714 |
| 2024-04-09 | 3.950 | 4.000 | 3.830 | 3.880 | 3.880 | 16,344,850 |
| 2024-04-08 | 3.900 | 4.280 | 3.830 | 3.990 | 3.990 | 16,980,550 |
| 2024-04-03 | 3.930 | 3.960 | 3.870 | 3.910 | 3.910 | 5,401,901 |
| 2024-04-02 | 3.920 | 3.940 | 3.900 | 3.920 | 3.920 | 5,822,340 |
| 2024-04-01 | 3.850 | 3.930 | 3.830 | 3.920 | 3.920 | 8,128,450 |
| 2024-03-29 | 3.750 | 3.900 | 3.750 | 3.870 | 3.870 | 4,563,101 |
| 2024-03-28 | 3.670 | 3.790 | 3.670 | 3.760 | 3.760 | 3,728,410 |
| 2024-03-27 | 3.790 | 3.800 | 3.680 | 3.690 | 3.690 | 4,766,900 |
| 2024-03-26 | 3.780 | 3.830 | 3.730 | 3.800 | 3.800 | 3,970,700 |
| 2024-03-25 | 3.810 | 3.880 | 3.770 | 3.780 | 3.780 | 6,875,100 |
| 2024-03-22 | 3.900 | 3.910 | 3.790 | 3.810 | 3.810 | 8,284,400 |
| 2024-03-21 | 3.970 | 3.970 | 3.860 | 3.900 | 3.900 | 6,978,079 |
| 2024-03-20 | 3.850 | 3.980 | 3.840 | 3.920 | 3.920 | 9,176,744 |
| 2024-03-19 | 3.910 | 3.920 | 3.850 | 3.870 | 3.870 | 9,994,564 |
| 2024-03-18 | 3.900 | 3.990 | 3.870 | 3.930 | 3.930 | 14,371,221 |
| 2024-03-15 | 3.740 | 3.940 | 3.700 | 3.930 | 3.930 | 18,901,550 |
| 2024-03-14 | 3.720 | 3.820 | 3.700 | 3.760 | 3.760 | 8,162,980 |
| 2024-03-13 | 3.720 | 3.760 | 3.660 | 3.720 | 3.720 | 6,218,800 |
| 2024-03-12 | 3.680 | 3.760 | 3.620 | 3.720 | 3.720 | 6,323,751 |
| 2024-03-11 | 3.650 | 3.670 | 3.610 | 3.650 | 3.650 | 5,806,100 |
| 2024-03-08 | 3.600 | 3.670 | 3.580 | 3.650 | 3.650 | 5,470,318 |
| 2024-03-07 | 3.520 | 3.720 | 3.500 | 3.630 | 3.630 | 12,013,300 |
| 2024-03-06 | 3.490 | 3.540 | 3.460 | 3.510 | 3.510 | 5,957,700 |
| 2024-03-05 | 3.570 | 3.570 | 3.490 | 3.520 | 3.520 | 6,370,600 |
| 2024-03-04 | 3.570 | 3.620 | 3.460 | 3.560 | 3.560 | 8,203,600 |
| 2024-03-01 | 3.540 | 3.580 | 3.480 | 3.580 | 3.580 | 8,746,300 |
| 2024-02-29 | 3.440 | 3.540 | 3.400 | 3.530 | 3.530 | 9,245,977 |
| 2024-02-28 | 3.680 | 3.770 | 3.430 | 3.440 | 3.440 | 14,364,119 |
| 2024-02-27 | 3.580 | 3.670 | 3.560 | 3.670 | 3.670 | 6,790,300 |
| 2024-02-26 | 3.560 | 3.640 | 3.530 | 3.570 | 3.570 | 8,413,450 |
| 2024-02-23 | 3.460 | 3.530 | 3.420 | 3.530 | 3.530 | 8,404,700 |
| 2024-02-22 | 3.390 | 3.450 | 3.350 | 3.420 | 3.420 | 6,646,454 |
| 2024-02-21 | 3.330 | 3.470 | 3.310 | 3.370 | 3.370 | 9,506,700 |
| 2024-02-20 | 3.400 | 3.400 | 3.310 | 3.350 | 3.350 | 8,584,954 |
| 2024-02-19 | 3.220 | 3.420 | 3.180 | 3.370 | 3.370 | 13,686,654 |
| 2024-02-08 | 2.960 | 3.160 | 2.930 | 3.150 | 3.150 | 13,300,330 |
| 2024-02-07 | 3.130 | 3.150 | 2.910 | 2.930 | 2.930 | 16,967,526 |
| 2024-02-06 | 3.030 | 3.220 | 2.890 | 3.140 | 3.140 | 19,143,629 |
| 2024-02-05 | 3.490 | 3.500 | 3.190 | 3.190 | 3.190 | 20,688,719 |
| 2024-02-02 | 3.660 | 3.730 | 3.400 | 3.540 | 3.540 | 13,738,998 |
| 2024-02-01 | 3.760 | 3.770 | 3.600 | 3.680 | 3.680 | 14,852,700 |
| 2024-01-31 | 4.090 | 4.110 | 3.760 | 3.810 | 3.810 | 15,882,167 |
| 2024-01-30 | 4.180 | 4.320 | 4.060 | 4.110 | 4.110 | 14,018,200 |
| 2024-01-29 | 4.320 | 4.370 | 4.210 | 4.240 | 4.240 | 12,395,800 |
| 2024-01-26 | 4.280 | 4.380 | 4.240 | 4.340 | 4.340 | 16,100,900 |
| 2024-01-25 | 4.150 | 4.310 | 4.080 | 4.310 | 4.310 | 18,704,464 |
| 2024-01-24 | 3.900 | 4.190 | 3.900 | 4.050 | 4.050 | 21,996,320 |
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.