Shanghai Jiao Yun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.200	4.200	4.000	4.050	4.050	10,669,400
2022-08-01	4.210	4.220	4.160	4.220	4.220	4,631,000
2022-07-29	4.200	4.240	4.160	4.180	4.180	3,758,210
2022-07-28	4.230	4.270	4.200	4.220	4.220	4,932,006
2022-07-27	4.210	4.240	4.150	4.220	4.220	4,588,731
2022-07-26	4.150	4.200	4.130	4.200	4.200	5,897,484
2022-07-25	4.340	4.360	4.170	4.180	4.180	11,777,324
2022-07-22	4.110	4.350	4.110	4.210	4.210	11,893,858
2022-07-21	4.140	4.150	4.090	4.110	4.110	3,643,849
2022-07-20	4.130	4.160	4.100	4.130	4.130	4,743,837
2022-07-19	4.120	4.170	4.100	4.140	4.140	5,486,217
2022-07-18	3.950	4.130	3.950	4.100	4.100	6,782,319
2022-07-15	4.050	4.100	3.950	3.950	3.950	6,429,817
2022-07-14	4.120	4.130	4.060	4.070	4.070	3,855,570
2022-07-13	4.030	4.140	4.010	4.130	4.130	5,825,745
2022-07-12	4.090	4.120	4.000	4.020	4.020	4,887,700
2022-07-11	4.120	4.140	4.060	4.090	4.090	3,491,600
2022-07-08	4.120	4.150	4.100	4.110	4.110	3,867,201
2022-07-07	4.080	4.170	4.070	4.130	4.130	5,450,542
2022-07-06	4.090	4.150	4.060	4.090	4.090	5,544,555
2022-07-05	4.150	4.180	4.040	4.120	4.120	7,255,355
2022-07-04	4.200	4.200	4.100	4.150	4.150	8,262,800
2022-07-01	4.200	4.250	4.160	4.190	4.190	4,207,205
2022-06-30	4.260	4.290	4.180	4.200	4.200	6,700,900
2022-06-29	4.360	4.400	4.230	4.230	4.230	8,387,600
2022-06-28	4.260	4.380	4.230	4.360	4.360	9,499,931
2022-06-27	4.290	4.290	4.230	4.260	4.260	5,016,928
2022-06-24	4.290	4.340	4.250	4.270	4.270	5,585,450
2022-06-23	4.160	4.310	4.160	4.300	4.300	9,736,424
2022-06-22	4.220	4.250	4.140	4.160	4.160	5,611,319
2022-06-21	4.210	4.240	4.150	4.190	4.190	7,167,543
2022-06-20	4.270	4.270	4.190	4.220	4.220	5,374,801
2022-06-17	4.220	4.280	4.200	4.240	4.240	5,519,800
2022-06-16	4.260	4.310	4.220	4.240	4.240	6,260,203
2022-06-15	4.320	4.360	4.280	4.280	4.280	7,194,112
2022-06-14	4.250	4.310	4.170	4.310	4.310	8,339,655
2022-06-13	4.330	4.380	4.240	4.290	4.290	5,758,801
2022-06-10	4.220	4.340	4.220	4.320	4.320	5,926,122
2022-06-09	4.360	4.370	4.230	4.260	4.260	6,766,129
2022-06-08	4.420	4.440	4.290	4.390	4.390	6,391,928
2022-06-07	4.430	4.450	4.310	4.440	4.440	9,167,401
2022-06-06	4.520	4.530	4.380	4.410	4.410	9,915,698
2022-06-02	4.530	4.570	4.400	4.500	4.500	9,140,643
2022-06-01	4.490	4.590	4.450	4.510	4.510	8,825,402
2022-05-31	4.460	4.520	4.400	4.490	4.490	8,619,200
2022-05-30	4.400	4.540	4.380	4.490	4.490	13,802,551
2022-05-27	4.300	4.370	4.270	4.340	4.340	7,185,766
2022-05-26	4.270	4.350	4.240	4.300	4.300	7,534,023
2022-05-25	4.140	4.320	4.130	4.310	4.310	9,699,656
2022-05-24	4.300	4.370	4.130	4.160	4.160	9,797,100
2022-05-23	4.270	4.330	4.220	4.320	4.320	7,924,571
2022-05-20	4.280	4.310	4.200	4.270	4.270	11,410,335
2022-05-19	4.100	4.380	4.080	4.280	4.280	16,719,551
2022-05-18	4.060	4.210	4.050	4.180	4.180	11,820,693
2022-05-17	4.150	4.160	4.000	4.060	4.060	8,911,862
2022-05-16	4.160	4.190	4.050	4.140	4.140	12,602,100
2022-05-13	4.020	4.350	3.970	4.150	4.150	18,525,947
2022-05-12	3.880	4.050	3.870	4.030	4.030	13,110,656
2022-05-11	3.920	4.020	3.890	3.890	3.890	12,074,810
2022-05-10	3.850	3.930	3.780	3.900	3.900	8,327,701

← NewerPage 18 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.