Shanghai Jiao Yun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.580 | 3.640 | 3.560 | 3.630 | 3.630 | 4,802,856 |
| 2022-11-01 | 3.530 | 3.590 | 3.520 | 3.590 | 3.590 | 4,521,682 |
| 2022-10-31 | 3.480 | 3.580 | 3.470 | 3.530 | 3.530 | 5,117,270 |
| 2022-10-28 | 3.670 | 3.670 | 3.480 | 3.490 | 3.490 | 5,069,300 |
| 2022-10-27 | 3.690 | 3.690 | 3.630 | 3.650 | 3.650 | 2,374,100 |
| 2022-10-26 | 3.670 | 3.700 | 3.610 | 3.650 | 3.650 | 3,050,830 |
| 2022-10-25 | 3.570 | 3.650 | 3.520 | 3.630 | 3.630 | 2,593,201 |
| 2022-10-24 | 3.640 | 3.670 | 3.550 | 3.570 | 3.570 | 4,304,507 |
| 2022-10-21 | 3.670 | 3.720 | 3.640 | 3.650 | 3.650 | 2,178,590 |
| 2022-10-20 | 3.680 | 3.700 | 3.650 | 3.670 | 3.670 | 2,763,500 |
| 2022-10-19 | 3.700 | 3.770 | 3.680 | 3.680 | 3.680 | 3,672,250 |
| 2022-10-18 | 3.730 | 3.740 | 3.700 | 3.720 | 3.720 | 3,217,363 |
| 2022-10-17 | 3.670 | 3.720 | 3.640 | 3.700 | 3.700 | 2,853,933 |
| 2022-10-14 | 3.640 | 3.680 | 3.630 | 3.660 | 3.660 | 2,852,225 |
| 2022-10-13 | 3.630 | 3.650 | 3.610 | 3.620 | 3.620 | 2,349,939 |
| 2022-10-12 | 3.560 | 3.650 | 3.500 | 3.640 | 3.640 | 2,889,857 |
| 2022-10-11 | 3.570 | 3.590 | 3.500 | 3.560 | 3.560 | 3,740,049 |
| 2022-10-10 | 3.630 | 3.640 | 3.540 | 3.550 | 3.550 | 2,490,894 |
| 2022-09-30 | 3.600 | 3.640 | 3.570 | 3.620 | 3.620 | 2,463,522 |
| 2022-09-29 | 3.720 | 3.720 | 3.600 | 3.610 | 3.610 | 4,196,410 |
| 2022-09-28 | 3.740 | 3.750 | 3.680 | 3.700 | 3.700 | 2,185,840 |
| 2022-09-27 | 3.700 | 3.750 | 3.670 | 3.740 | 3.740 | 2,794,100 |
| 2022-09-26 | 3.780 | 3.800 | 3.670 | 3.690 | 3.690 | 5,649,600 |
| 2022-09-23 | 3.840 | 3.860 | 3.780 | 3.800 | 3.800 | 2,939,973 |
| 2022-09-22 | 3.870 | 3.900 | 3.830 | 3.830 | 3.830 | 2,474,950 |
| 2022-09-21 | 3.850 | 3.900 | 3.800 | 3.900 | 3.900 | 3,045,200 |
| 2022-09-20 | 3.810 | 3.870 | 3.800 | 3.860 | 3.860 | 2,772,431 |
| 2022-09-19 | 3.900 | 3.900 | 3.760 | 3.800 | 3.800 | 5,580,678 |
| 2022-09-16 | 3.980 | 3.990 | 3.850 | 3.850 | 3.850 | 5,347,570 |
| 2022-09-15 | 4.030 | 4.030 | 3.950 | 3.980 | 3.980 | 3,380,639 |
| 2022-09-14 | 4.000 | 4.040 | 3.980 | 4.040 | 4.040 | 3,119,739 |
| 2022-09-13 | 4.050 | 4.070 | 4.020 | 4.030 | 4.030 | 2,743,800 |
| 2022-09-09 | 4.020 | 4.050 | 4.010 | 4.050 | 4.050 | 2,270,969 |
| 2022-09-08 | 4.060 | 4.070 | 4.030 | 4.040 | 4.040 | 2,779,017 |
| 2022-09-07 | 4.060 | 4.060 | 4.020 | 4.050 | 4.050 | 3,202,290 |
| 2022-09-06 | 4.010 | 4.070 | 3.990 | 4.060 | 4.060 | 4,741,611 |
| 2022-09-05 | 3.940 | 4.010 | 3.930 | 4.010 | 4.010 | 4,887,017 |
| 2022-09-02 | 3.960 | 3.980 | 3.920 | 3.940 | 3.940 | 3,307,195 |
| 2022-09-01 | 3.940 | 3.990 | 3.930 | 3.930 | 3.930 | 3,122,900 |
| 2022-08-31 | 4.010 | 4.030 | 3.930 | 3.940 | 3.940 | 4,825,309 |
| 2022-08-30 | 4.000 | 4.070 | 3.990 | 4.030 | 4.030 | 4,875,810 |
| 2022-08-29 | 3.950 | 4.010 | 3.910 | 4.010 | 4.010 | 3,455,387 |
| 2022-08-26 | 3.990 | 4.010 | 3.960 | 3.960 | 3.960 | 2,702,030 |
| 2022-08-25 | 4.000 | 4.010 | 3.940 | 3.980 | 3.980 | 3,640,569 |
| 2022-08-24 | 4.040 | 4.070 | 3.980 | 4.000 | 4.000 | 5,673,002 |
| 2022-08-23 | 4.030 | 4.060 | 4.020 | 4.050 | 4.050 | 2,927,191 |
| 2022-08-22 | 4.050 | 4.060 | 4.000 | 4.040 | 4.040 | 3,328,200 |
| 2022-08-19 | 4.070 | 4.090 | 4.040 | 4.040 | 4.040 | 3,918,117 |
| 2022-08-18 | 4.120 | 4.120 | 4.070 | 4.070 | 4.070 | 3,425,301 |
| 2022-08-17 | 4.120 | 4.120 | 4.080 | 4.120 | 4.120 | 3,061,803 |
| 2022-08-16 | 4.120 | 4.130 | 4.060 | 4.100 | 4.100 | 3,908,600 |
| 2022-08-15 | 4.090 | 4.120 | 4.080 | 4.090 | 4.090 | 3,895,003 |
| 2022-08-12 | 4.080 | 4.110 | 4.060 | 4.100 | 4.100 | 4,542,700 |
| 2022-08-11 | 4.040 | 4.080 | 4.020 | 4.080 | 4.080 | 4,595,602 |
| 2022-08-10 | 4.060 | 4.070 | 4.000 | 4.020 | 4.020 | 4,363,000 |
| 2022-08-09 | 4.100 | 4.120 | 4.040 | 4.060 | 4.060 | 3,834,601 |
| 2022-08-08 | 4.070 | 4.120 | 4.030 | 4.110 | 4.110 | 3,655,305 |
| 2022-08-05 | 4.040 | 4.080 | 4.000 | 4.060 | 4.060 | 3,879,297 |
| 2022-08-04 | 4.020 | 4.080 | 3.990 | 4.050 | 4.050 | 5,468,717 |
| 2022-08-03 | 4.040 | 4.160 | 4.000 | 4.020 | 4.020 | 5,946,297 |
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.