Shanghai Jiao Yun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.380	4.460	4.340	4.450	4.450	11,300,416
2023-07-27	4.400	4.420	4.360	4.360	4.360	7,683,400
2023-07-26	4.360	4.380	4.330	4.380	4.380	7,521,152
2023-07-25	4.300	4.370	4.300	4.360	4.360	8,298,200
2023-07-24	4.280	4.320	4.260	4.300	4.300	3,925,149
2023-07-21	4.260	4.310	4.240	4.280	4.280	5,969,577
2023-07-20	4.330	4.360	4.250	4.260	4.260	6,280,600
2023-07-19	4.340	4.370	4.300	4.340	4.340	4,962,959
2023-07-18	4.270	4.350	4.230	4.320	4.320	7,062,600
2023-07-17	4.320	4.320	4.240	4.280	4.280	8,237,801
2023-07-14	4.300	4.360	4.260	4.340	4.340	7,360,263
2023-07-13	4.350	4.370	4.280	4.310	4.310	11,367,665
2023-07-12	4.430	4.450	4.350	4.360	4.360	9,802,679
2023-07-11	4.450	4.450	4.360	4.420	4.420	12,889,700
2023-07-10	4.310	4.500	4.310	4.470	4.470	27,589,024
2023-07-07	4.320	4.340	4.300	4.320	4.320	6,029,107
2023-07-06	4.330	4.340	4.280	4.320	4.320	6,665,805
2023-07-05	4.390	4.400	4.300	4.310	4.310	12,515,401
2023-07-04	4.370	4.420	4.350	4.400	4.400	12,414,294
2023-07-03	4.390	4.430	4.360	4.390	4.390	12,169,244
2023-06-30	4.380	4.400	4.340	4.370	4.370	11,831,082
2023-06-29	4.330	4.410	4.300	4.380	4.380	14,966,793
2023-06-28	4.340	4.350	4.260	4.330	4.330	9,892,900
2023-06-27	4.280	4.350	4.230	4.350	4.350	14,462,304
2023-06-26	4.240	4.310	4.230	4.260	4.260	13,537,300
2023-06-21	4.290	4.360	4.260	4.280	4.280	16,182,764
2023-06-20	4.410	4.420	4.290	4.300	4.300	17,574,524
2023-06-19	4.430	4.460	4.360	4.390	4.390	19,888,200
2023-06-16	4.470	4.490	4.410	4.420	4.420	26,103,199
2023-06-15	4.590	4.600	4.410	4.450	4.450	38,143,070
2023-06-14	4.660	4.830	4.500	4.520	4.520	54,875,154
2023-06-13	4.890	5.100	4.670	4.690	4.690	72,476,637
2023-06-12	5.100	5.320	4.680	4.930	4.930	102,929,253
2023-06-09	4.470	4.860	4.450	4.860	4.860	63,755,949
2023-06-08	4.060	4.420	4.020	4.420	4.420	54,595,785
2023-06-07	4.020	4.050	4.000	4.020	4.020	2,990,747
2023-06-06	4.080	4.090	4.000	4.030	4.030	3,768,230
2023-06-05	4.040	4.080	4.030	4.070	4.070	4,283,996
2023-06-02	4.020	4.060	4.010	4.050	4.050	3,117,897
2023-06-01	4.000	4.040	3.980	4.010	4.010	3,524,910
2023-05-31	4.030	4.060	4.000	4.020	4.020	3,469,910
2023-05-30	4.000	4.040	3.980	4.030	4.030	3,270,501
2023-05-29	4.070	4.070	3.990	4.000	4.000	4,288,962
2023-05-26	4.040	4.080	4.000	4.070	4.070	4,078,600
2023-05-25	4.080	4.090	3.950	4.040	4.040	10,464,160
2023-05-24	4.120	4.140	4.070	4.080	4.080	4,094,960
2023-05-23	4.190	4.190	4.110	4.110	4.110	3,119,705
2023-05-22	4.240	4.240	4.130	4.170	4.170	4,514,474
2023-05-19	4.300	4.340	4.200	4.220	4.220	6,638,861
2023-05-18	4.310	4.350	4.250	4.340	4.340	9,746,064
2023-05-17	4.280	4.320	4.230	4.290	4.290	4,917,300
2023-05-16	4.200	4.350	4.190	4.300	4.300	12,934,438
2023-05-15	4.190	4.200	4.100	4.190	4.190	5,868,693
2023-05-12	4.180	4.210	4.160	4.180	4.180	5,982,300
2023-05-11	4.140	4.190	4.120	4.170	4.170	5,180,337
2023-05-10	4.100	4.140	4.090	4.140	4.140	4,891,979
2023-05-09	4.090	4.170	4.060	4.120	4.120	9,308,105
2023-05-08	4.050	4.090	4.040	4.070	4.070	3,885,584
2023-05-05	4.060	4.070	3.980	4.040	4.040	3,725,198
2023-05-04	3.920	4.060	3.920	4.050	4.050	8,703,973

← NewerPage 14 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.