Shanghai Jiao Yun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.770	3.910	3.770	3.880	3.880	6,908,850
2022-05-06	3.840	3.870	3.760	3.760	3.760	10,351,817
2022-05-05	3.880	3.970	3.850	3.930	3.930	9,813,134
2022-04-29	3.750	3.950	3.720	3.940	3.940	13,436,184
2022-04-28	3.950	4.050	3.710	3.820	3.820	16,796,309
2022-04-27	3.710	3.880	3.660	3.840	3.840	14,054,693
2022-04-26	4.090	4.090	3.780	3.800	3.800	17,121,959
2022-04-25	4.360	4.360	4.010	4.020	4.020	28,201,960
2022-04-22	4.510	4.680	4.410	4.420	4.420	28,333,290
2022-04-21	4.910	4.970	4.550	4.590	4.590	44,589,237
2022-04-20	4.770	5.120	4.770	5.050	5.050	66,470,751
2022-04-19	5.340	5.590	4.940	4.980	4.980	90,668,287
2022-04-18	4.600	5.080	4.550	5.080	5.080	32,884,346
2022-04-15	4.740	4.760	4.560	4.620	4.620	13,977,472
2022-04-14	4.800	4.880	4.730	4.790	4.790	15,013,009
2022-04-13	4.690	4.920	4.650	4.800	4.800	28,232,204
2022-04-12	4.480	4.680	4.450	4.660	4.660	12,428,564
2022-04-11	4.560	4.800	4.480	4.520	4.520	13,787,898
2022-04-08	4.560	4.560	4.440	4.500	4.500	7,305,600
2022-04-07	4.700	4.730	4.510	4.520	4.520	11,175,296
2022-04-06	4.700	4.760	4.660	4.740	4.740	7,898,032
2022-04-01	4.660	4.750	4.590	4.700	4.700	10,390,976
2022-03-31	4.670	4.750	4.640	4.680	4.680	8,246,822
2022-03-30	4.660	4.700	4.600	4.680	4.680	7,989,787
2022-03-29	4.830	4.890	4.600	4.640	4.640	13,724,453
2022-03-28	4.790	4.840	4.670	4.830	4.830	12,486,882
2022-03-25	4.950	5.020	4.860	4.860	4.860	16,827,442
2022-03-24	4.830	5.150	4.780	5.010	5.010	29,666,602
2022-03-23	4.880	4.880	4.700	4.790	4.790	13,014,673
2022-03-22	4.900	4.960	4.800	4.830	4.830	16,303,689
2022-03-21	4.800	5.030	4.750	4.960	4.960	29,672,870
2022-03-18	4.550	5.060	4.530	4.870	4.870	32,245,006
2022-03-17	4.590	4.760	4.580	4.610	4.610	24,971,412
2022-03-16	4.630	4.690	4.360	4.640	4.640	30,038,595
2022-03-15	4.630	4.840	4.530	4.570	4.570	36,496,156
2022-03-14	5.150	5.410	4.780	4.810	4.810	62,295,993
2022-03-11	4.470	4.950	4.380	4.950	4.950	51,945,472
2022-03-10	4.520	4.550	4.450	4.500	4.500	11,170,086
2022-03-09	4.320	4.560	4.280	4.490	4.490	13,543,406
2022-03-08	4.430	4.470	4.300	4.320	4.320	8,829,988
2022-03-07	4.440	4.490	4.370	4.400	4.400	4,752,454
2022-03-04	4.610	4.610	4.440	4.490	4.490	10,236,381
2022-03-03	4.390	4.780	4.370	4.610	4.610	16,571,135
2022-03-02	4.360	4.400	4.330	4.390	4.390	3,382,943
2022-03-01	4.410	4.420	4.340	4.380	4.380	3,149,521
2022-02-28	4.480	4.500	4.320	4.360	4.360	5,342,889
2022-02-25	4.410	4.500	4.390	4.470	4.470	6,282,358
2022-02-24	4.530	4.540	4.310	4.370	4.370	9,649,321
2022-02-23	4.460	4.540	4.460	4.530	4.530	5,233,263
2022-02-22	4.480	4.490	4.430	4.470	4.470	4,392,417
2022-02-21	4.460	4.500	4.420	4.480	4.480	4,933,031
2022-02-18	4.340	4.470	4.310	4.460	4.460	7,184,290
2022-02-17	4.400	4.430	4.340	4.360	4.360	3,705,158
2022-02-16	4.370	4.420	4.360	4.380	4.380	3,926,190
2022-02-15	4.360	4.380	4.310	4.350	4.350	3,024,525
2022-02-14	4.340	4.390	4.340	4.380	4.380	3,526,500
2022-02-11	4.360	4.370	4.290	4.340	4.340	3,251,000
2022-02-10	4.360	4.390	4.330	4.360	4.360	3,170,279
2022-02-09	4.350	4.410	4.330	4.370	4.370	4,335,007
2022-02-08	4.230	4.420	4.210	4.360	4.360	10,107,113

← NewerPage 19 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.