Shanghai Jiao Yun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.240	4.290	4.220	4.240	4.240	7,095,729
2023-10-27	4.190	4.300	4.180	4.290	4.290	10,103,553
2023-10-26	4.090	4.180	4.080	4.170	4.170	7,002,095
2023-10-25	4.010	4.110	4.010	4.100	4.100	6,246,507
2023-10-24	3.870	4.000	3.870	3.970	3.970	4,633,449
2023-10-23	3.960	3.980	3.870	3.880	3.880	5,007,300
2023-10-20	4.000	4.040	3.950	3.960	3.960	4,919,888
2023-10-19	4.050	4.060	3.980	4.000	4.000	5,099,633
2023-10-18	4.120	4.130	4.050	4.050	4.050	6,021,400
2023-10-17	4.180	4.180	4.100	4.110	4.110	4,468,500
2023-10-16	4.160	4.220	4.120	4.170	4.170	7,461,500
2023-10-13	4.190	4.220	4.160	4.170	4.170	3,342,676
2023-10-12	4.160	4.230	4.130	4.210	4.210	5,744,000
2023-10-11	4.250	4.250	4.160	4.170	4.170	5,170,989
2023-10-10	4.260	4.280	4.210	4.210	4.210	3,913,700
2023-10-09	4.260	4.280	4.200	4.240	4.240	4,337,328
2023-09-28	4.180	4.270	4.160	4.260	4.260	5,480,406
2023-09-27	4.170	4.210	4.130	4.160	4.160	3,885,700
2023-09-26	4.230	4.250	4.170	4.170	4.170	3,837,220
2023-09-25	4.240	4.260	4.210	4.220	4.220	3,941,788
2023-09-22	4.230	4.250	4.180	4.240	4.240	4,470,550
2023-09-21	4.200	4.240	4.190	4.200	4.200	3,679,400
2023-09-20	4.260	4.280	4.210	4.220	4.220	3,249,800
2023-09-19	4.260	4.280	4.230	4.260	4.260	4,893,600
2023-09-18	4.220	4.250	4.170	4.240	4.240	4,515,101
2023-09-15	4.190	4.250	4.180	4.210	4.210	3,840,500
2023-09-14	4.210	4.220	4.170	4.190	4.190	5,242,530
2023-09-13	4.290	4.290	4.180	4.210	4.210	4,475,300
2023-09-12	4.250	4.310	4.230	4.270	4.270	6,258,124
2023-09-11	4.190	4.240	4.170	4.230	4.230	3,775,555
2023-09-08	4.190	4.250	4.170	4.180	4.180	3,550,615
2023-09-07	4.270	4.280	4.190	4.200	4.200	4,246,615
2023-09-06	4.220	4.290	4.190	4.280	4.280	4,706,600
2023-09-05	4.270	4.280	4.220	4.220	4.220	4,637,500
2023-09-04	4.230	4.280	4.200	4.260	4.260	4,621,200
2023-09-01	4.180	4.300	4.100	4.230	4.230	10,860,850
2023-08-31	4.250	4.250	4.130	4.140	4.140	6,472,845
2023-08-30	4.250	4.300	4.200	4.250	4.250	8,881,195
2023-08-29	4.170	4.260	4.170	4.250	4.250	5,352,300
2023-08-28	4.300	4.310	4.160	4.160	4.160	8,767,000
2023-08-25	4.110	4.180	4.060	4.080	4.080	5,481,700
2023-08-24	4.220	4.230	4.120	4.130	4.130	5,380,400
2023-08-23	4.260	4.260	4.180	4.190	4.190	4,639,900
2023-08-22	4.250	4.290	4.190	4.250	4.250	7,210,759
2023-08-21	4.320	4.360	4.240	4.250	4.250	5,197,100
2023-08-18	4.350	4.400	4.300	4.300	4.300	4,508,810
2023-08-17	4.340	4.380	4.270	4.370	4.370	5,463,397
2023-08-16	4.350	4.360	4.280	4.290	4.290	4,091,600
2023-08-15	4.340	4.360	4.310	4.340	4.340	3,495,700
2023-08-14	4.270	4.350	4.230	4.340	4.340	5,466,000
2023-08-11	4.390	4.400	4.290	4.290	4.290	5,268,620
2023-08-10	4.370	4.390	4.340	4.370	4.370	3,891,701
2023-08-09	4.440	4.460	4.350	4.360	4.360	5,459,000
2023-08-08	4.420	4.460	4.400	4.410	4.410	5,822,973
2023-08-07	4.480	4.480	4.410	4.430	4.430	7,215,400
2023-08-04	4.530	4.540	4.480	4.480	4.480	11,014,964
2023-08-03	4.580	4.590	4.500	4.540	4.540	13,208,213
2023-08-02	4.470	4.610	4.450	4.580	4.580	22,186,588
2023-08-01	4.480	4.510	4.400	4.500	4.500	11,981,000
2023-07-31	4.470	4.520	4.450	4.470	4.470	11,030,500

← NewerPage 13 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.