Shanghai Jiao Yun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.970	3.990	3.900	3.960	3.960	9,850,734
2023-04-27	4.040	4.080	4.000	4.030	4.030	4,897,230
2023-04-26	3.940	4.070	3.930	4.030	4.030	6,156,800
2023-04-25	4.080	4.100	3.930	3.980	3.980	4,691,996
2023-04-24	3.970	4.040	3.930	4.020	4.020	5,148,353
2023-04-21	4.110	4.130	4.020	4.020	4.020	4,158,603
2023-04-20	4.060	4.130	4.010	4.120	4.120	6,686,543
2023-04-19	4.100	4.130	4.070	4.070	4.070	3,953,183
2023-04-18	4.120	4.180	4.080	4.130	4.130	4,370,185
2023-04-17	4.160	4.160	4.100	4.120	4.120	4,566,238
2023-04-14	4.130	4.160	4.090	4.150	4.150	6,188,112
2023-04-13	4.110	4.140	4.070	4.130	4.130	4,470,656
2023-04-12	4.090	4.110	4.060	4.100	4.100	4,298,756
2023-04-11	4.070	4.170	4.030	4.100	4.100	7,249,100
2023-04-10	4.120	4.160	4.050	4.070	4.070	5,567,000
2023-04-07	4.180	4.180	4.120	4.120	4.120	4,917,182
2023-04-06	4.240	4.240	4.130	4.150	4.150	6,820,713
2023-04-04	4.220	4.320	4.210	4.230	4.230	11,102,059
2023-04-03	4.070	4.270	4.060	4.250	4.250	19,322,562
2023-03-31	3.990	4.250	3.990	4.150	4.150	19,409,746
2023-03-30	3.960	3.970	3.920	3.960	3.960	2,095,917
2023-03-29	4.020	4.020	3.950	3.950	3.950	2,550,903
2023-03-28	4.010	4.020	3.980	4.000	4.000	2,961,086
2023-03-27	4.020	4.040	3.940	3.980	3.980	4,646,610
2023-03-24	4.040	4.040	4.010	4.010	4.010	2,779,500
2023-03-23	4.040	4.040	4.000	4.030	4.030	2,729,799
2023-03-22	4.030	4.050	4.010	4.040	4.040	2,058,050
2023-03-21	4.030	4.040	4.000	4.020	4.020	1,953,600
2023-03-20	4.020	4.040	3.990	4.000	4.000	3,522,939
2023-03-17	3.990	4.030	3.980	4.000	4.000	3,047,500
2023-03-16	4.020	4.030	3.980	3.980	3.980	3,297,663
2023-03-15	3.980	4.030	3.960	4.020	4.020	3,705,700
2023-03-14	4.020	4.030	3.950	3.950	3.950	4,025,800
2023-03-13	4.040	4.080	4.000	4.010	4.010	5,272,533
2023-03-10	4.120	4.120	4.040	4.070	4.070	4,514,780
2023-03-09	4.130	4.140	4.070	4.110	4.110	2,932,200
2023-03-08	4.030	4.180	4.030	4.130	4.130	7,592,070
2023-03-07	4.100	4.120	4.040	4.040	4.040	4,130,925
2023-03-06	4.100	4.120	4.090	4.100	4.100	3,919,100
2023-03-03	4.110	4.120	4.070	4.090	4.090	3,377,781
2023-03-02	4.090	4.110	4.080	4.100	4.100	3,402,686
2023-03-01	4.070	4.100	4.060	4.080	4.080	3,694,772
2023-02-28	4.040	4.070	4.030	4.070	4.070	3,013,047
2023-02-27	4.070	4.100	4.030	4.030	4.030	3,569,900
2023-02-24	4.090	4.100	4.060	4.080	4.080	2,444,770
2023-02-23	4.070	4.100	4.070	4.090	4.090	3,862,837
2023-02-22	4.060	4.070	4.040	4.060	4.060	2,073,401
2023-02-21	4.060	4.080	4.030	4.060	4.060	2,962,250
2023-02-20	4.040	4.050	4.000	4.050	4.050	3,022,700
2023-02-17	3.990	4.070	3.990	4.020	4.020	3,407,001
2023-02-16	4.070	4.100	3.970	3.990	3.990	4,944,200
2023-02-15	4.080	4.100	4.050	4.060	4.060	4,021,700
2023-02-14	4.110	4.120	4.060	4.080	4.080	3,446,471
2023-02-13	4.090	4.120	4.060	4.120	4.120	4,269,591
2023-02-10	4.080	4.100	4.050	4.080	4.080	3,182,100
2023-02-09	4.060	4.090	4.040	4.070	4.070	3,424,701
2023-02-08	4.070	4.090	4.050	4.060	4.060	2,908,269
2023-02-07	4.080	4.090	4.050	4.070	4.070	2,207,500
2023-02-06	4.050	4.100	4.040	4.070	4.070	3,802,100
2023-02-03	4.070	4.090	4.030	4.050	4.050	4,037,039

← NewerPage 15 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.