Shanghai Jiao Yun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.090 | 4.100 | 4.040 | 4.070 | 4.070 | 4,654,693 |
| 2023-02-01 | 4.030 | 4.080 | 4.020 | 4.070 | 4.070 | 4,960,502 |
| 2023-01-31 | 3.960 | 4.040 | 3.960 | 4.030 | 4.030 | 5,557,147 |
| 2023-01-30 | 3.990 | 4.030 | 3.970 | 3.980 | 3.980 | 5,212,900 |
| 2023-01-20 | 3.940 | 4.010 | 3.900 | 3.970 | 3.970 | 6,495,300 |
| 2023-01-19 | 3.960 | 4.040 | 3.900 | 3.960 | 3.960 | 10,390,304 |
| 2023-01-18 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 2,466,845 |
| 2023-01-17 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 2,153,400 |
| 2023-01-16 | 3.780 | 3.860 | 3.780 | 3.830 | 3.830 | 4,381,500 |
| 2023-01-13 | 3.760 | 3.800 | 3.760 | 3.790 | 3.790 | 2,302,610 |
| 2023-01-12 | 3.760 | 3.790 | 3.750 | 3.760 | 3.760 | 1,545,688 |
| 2023-01-11 | 3.830 | 3.830 | 3.750 | 3.760 | 3.760 | 3,161,500 |
| 2023-01-10 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 3,305,727 |
| 2023-01-09 | 3.840 | 3.890 | 3.830 | 3.850 | 3.850 | 2,899,404 |
| 2023-01-06 | 3.860 | 3.880 | 3.840 | 3.850 | 3.850 | 3,551,800 |
| 2023-01-05 | 3.900 | 3.930 | 3.860 | 3.870 | 3.870 | 4,700,423 |
| 2023-01-04 | 3.900 | 3.910 | 3.850 | 3.890 | 3.890 | 3,766,785 |
| 2023-01-03 | 3.850 | 3.890 | 3.840 | 3.880 | 3.880 | 5,301,424 |
| 2022-12-30 | 3.800 | 3.880 | 3.800 | 3.870 | 3.870 | 4,044,728 |
| 2022-12-29 | 3.830 | 3.870 | 3.790 | 3.790 | 3.790 | 4,410,742 |
| 2022-12-28 | 3.890 | 3.940 | 3.840 | 3.850 | 3.850 | 5,120,400 |
| 2022-12-27 | 3.920 | 3.940 | 3.890 | 3.900 | 3.900 | 4,045,273 |
| 2022-12-26 | 3.870 | 3.930 | 3.860 | 3.920 | 3.920 | 4,433,237 |
| 2022-12-23 | 3.930 | 3.950 | 3.860 | 3.870 | 3.870 | 7,328,401 |
| 2022-12-22 | 3.950 | 4.020 | 3.900 | 3.910 | 3.910 | 7,309,304 |
| 2022-12-21 | 3.970 | 4.020 | 3.950 | 3.960 | 3.960 | 6,804,800 |
| 2022-12-20 | 3.970 | 4.040 | 3.870 | 4.000 | 4.000 | 8,997,819 |
| 2022-12-19 | 4.080 | 4.120 | 3.960 | 3.990 | 3.990 | 11,123,579 |
| 2022-12-16 | 4.150 | 4.150 | 4.060 | 4.100 | 4.100 | 11,358,107 |
| 2022-12-15 | 4.170 | 4.200 | 4.070 | 4.150 | 4.150 | 17,142,242 |
| 2022-12-14 | 4.400 | 4.400 | 4.130 | 4.190 | 4.190 | 38,516,688 |
| 2022-12-13 | 3.970 | 4.400 | 3.970 | 4.400 | 4.400 | 18,959,036 |
| 2022-12-12 | 3.990 | 4.070 | 3.940 | 4.000 | 4.000 | 7,161,753 |
| 2022-12-09 | 4.060 | 4.070 | 3.960 | 3.980 | 3.980 | 5,946,816 |
| 2022-12-08 | 3.970 | 4.120 | 3.970 | 4.060 | 4.060 | 10,845,620 |
| 2022-12-07 | 3.940 | 4.090 | 3.900 | 3.980 | 3.980 | 8,324,611 |
| 2022-12-06 | 3.940 | 3.970 | 3.910 | 3.940 | 3.940 | 3,075,100 |
| 2022-12-05 | 3.880 | 3.960 | 3.870 | 3.940 | 3.940 | 6,736,320 |
| 2022-12-02 | 3.850 | 3.880 | 3.840 | 3.850 | 3.850 | 2,405,347 |
| 2022-12-01 | 3.880 | 3.900 | 3.850 | 3.860 | 3.860 | 3,555,341 |
| 2022-11-30 | 3.880 | 3.890 | 3.840 | 3.870 | 3.870 | 4,054,600 |
| 2022-11-29 | 3.760 | 3.870 | 3.750 | 3.860 | 3.860 | 5,434,822 |
| 2022-11-28 | 3.750 | 3.780 | 3.720 | 3.770 | 3.770 | 4,140,800 |
| 2022-11-25 | 3.740 | 3.810 | 3.740 | 3.770 | 3.770 | 4,383,042 |
| 2022-11-24 | 3.800 | 3.830 | 3.760 | 3.760 | 3.760 | 5,614,601 |
| 2022-11-23 | 3.810 | 3.900 | 3.780 | 3.820 | 3.820 | 11,433,948 |
| 2022-11-22 | 3.760 | 3.790 | 3.710 | 3.740 | 3.740 | 2,625,319 |
| 2022-11-21 | 3.760 | 3.770 | 3.720 | 3.750 | 3.750 | 2,502,800 |
| 2022-11-18 | 3.800 | 3.820 | 3.740 | 3.740 | 3.740 | 3,180,600 |
| 2022-11-17 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 3,256,066 |
| 2022-11-16 | 3.780 | 3.790 | 3.760 | 3.760 | 3.760 | 3,925,536 |
| 2022-11-15 | 3.730 | 3.790 | 3.720 | 3.770 | 3.770 | 3,754,800 |
| 2022-11-14 | 3.750 | 3.780 | 3.710 | 3.730 | 3.730 | 3,154,000 |
| 2022-11-11 | 3.730 | 3.770 | 3.710 | 3.750 | 3.750 | 4,795,629 |
| 2022-11-10 | 3.710 | 3.730 | 3.670 | 3.700 | 3.700 | 2,763,300 |
| 2022-11-09 | 3.720 | 3.730 | 3.700 | 3.710 | 3.710 | 2,417,036 |
| 2022-11-08 | 3.690 | 3.750 | 3.680 | 3.720 | 3.720 | 4,165,341 |
| 2022-11-07 | 3.680 | 3.720 | 3.670 | 3.710 | 3.710 | 3,414,136 |
| 2022-11-04 | 3.660 | 3.700 | 3.610 | 3.680 | 3.680 | 3,747,454 |
| 2022-11-03 | 3.630 | 3.650 | 3.610 | 3.640 | 3.640 | 2,410,200 |
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.