Shanghai Jiao Yun Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.750	3.880	3.690	3.850	3.850	10,361,341
2024-01-22	3.970	3.970	3.700	3.730	3.730	11,277,600
2024-01-19	4.040	4.040	3.930	3.950	3.950	5,719,100
2024-01-18	4.100	4.100	3.910	4.030	4.030	12,203,301
2024-01-17	4.200	4.240	4.100	4.110	4.110	6,677,200
2024-01-16	4.200	4.230	4.130	4.200	4.200	5,930,498
2024-01-15	4.240	4.260	4.190	4.210	4.210	5,550,803
2024-01-12	4.300	4.360	4.220	4.230	4.230	6,996,000
2024-01-11	4.330	4.330	4.280	4.300	4.300	5,139,600
2024-01-10	4.350	4.370	4.270	4.300	4.300	6,300,030
2024-01-09	4.300	4.380	4.250	4.340	4.340	8,770,700
2024-01-08	4.390	4.440	4.300	4.320	4.320	8,693,600
2024-01-05	4.550	4.550	4.390	4.400	4.400	10,029,645
2024-01-04	4.500	4.570	4.470	4.530	4.530	10,240,378
2024-01-03	4.510	4.540	4.420	4.510	4.510	15,593,228
2024-01-02	4.430	4.690	4.370	4.570	4.570	18,702,800
2023-12-29	4.310	4.530	4.280	4.410	4.410	13,485,419
2023-12-28	4.300	4.340	4.250	4.290	4.290	10,819,400
2023-12-27	4.470	4.480	4.300	4.320	4.320	15,452,032
2023-12-26	4.590	4.590	4.420	4.450	4.450	18,893,800
2023-12-25	4.690	4.690	4.440	4.600	4.600	31,962,510
2023-12-22	4.840	4.880	4.640	4.700	4.700	33,632,756
2023-12-21	4.760	4.920	4.660	4.890	4.890	41,381,819
2023-12-20	4.660	4.970	4.570	4.840	4.840	58,142,542
2023-12-19	4.700	4.730	4.560	4.710	4.710	49,688,688
2023-12-18	4.520	4.980	4.500	4.700	4.700	36,587,129
2023-12-15	4.560	4.590	4.510	4.530	4.530	7,628,200
2023-12-14	4.510	4.620	4.490	4.570	4.570	9,055,990
2023-12-13	4.500	4.550	4.450	4.510	4.510	7,123,869
2023-12-12	4.420	4.490	4.390	4.480	4.480	7,398,804
2023-12-11	4.440	4.450	4.380	4.420	4.420	8,916,600
2023-12-08	4.510	4.510	4.400	4.420	4.420	7,938,800
2023-12-07	4.510	4.550	4.480	4.510	4.510	6,493,300
2023-12-06	4.490	4.530	4.450	4.510	4.510	6,994,966
2023-12-05	4.490	4.560	4.490	4.500	4.500	8,340,400
2023-12-04	4.520	4.550	4.480	4.510	4.510	6,915,668
2023-12-01	4.510	4.560	4.490	4.520	4.520	8,216,400
2023-11-30	4.520	4.560	4.490	4.530	4.530	8,622,600
2023-11-29	4.570	4.570	4.490	4.520	4.520	6,742,907
2023-11-28	4.450	4.550	4.450	4.540	4.540	8,755,480
2023-11-27	4.460	4.480	4.410	4.460	4.460	5,690,600
2023-11-24	4.480	4.480	4.420	4.450	4.450	6,061,501
2023-11-23	4.430	4.480	4.410	4.470	4.470	5,744,337
2023-11-22	4.430	4.480	4.400	4.410	4.410	5,843,800
2023-11-21	4.440	4.480	4.410	4.420	4.420	5,646,100
2023-11-20	4.400	4.460	4.380	4.430	4.430	6,012,700
2023-11-17	4.330	4.420	4.310	4.400	4.400	8,066,450
2023-11-16	4.330	4.370	4.310	4.340	4.340	5,092,968
2023-11-15	4.370	4.370	4.300	4.330	4.330	3,664,200
2023-11-14	4.320	4.350	4.310	4.340	4.340	4,580,798
2023-11-13	4.230	4.340	4.230	4.340	4.340	8,600,841
2023-11-10	4.300	4.300	4.200	4.230	4.230	5,022,347
2023-11-09	4.320	4.330	4.250	4.270	4.270	4,862,200
2023-11-08	4.320	4.360	4.300	4.310	4.310	4,574,300
2023-11-07	4.320	4.350	4.290	4.320	4.320	5,624,920
2023-11-06	4.270	4.320	4.250	4.300	4.300	8,730,321
2023-11-03	4.270	4.340	4.260	4.270	4.270	6,799,100
2023-11-02	4.280	4.300	4.250	4.270	4.270	4,725,608
2023-11-01	4.260	4.290	4.220	4.280	4.280	8,693,208
2023-10-31	4.230	4.300	4.230	4.250	4.250	5,621,088

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.