Shanghai Jiao Yun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.650 | 6.750 | 6.050 | 6.250 | 6.250 | 15,544,941 |
| 2026-07-17 | 7.170 | 7.180 | 6.650 | 6.690 | 6.690 | 13,734,135 |
| 2026-07-16 | 7.200 | 7.210 | 7.070 | 7.150 | 7.150 | 9,395,902 |
| 2026-07-15 | 7.080 | 7.270 | 7.020 | 7.200 | 7.200 | 14,605,002 |
| 2026-07-14 | 7.020 | 7.240 | 6.930 | 7.220 | 7.220 | 16,272,072 |
| 2026-07-13 | 6.900 | 7.120 | 6.780 | 7.010 | 7.010 | 15,268,991 |
| 2026-07-10 | 6.900 | 6.990 | 6.820 | 6.880 | 6.880 | 10,757,943 |
| 2026-07-09 | 6.770 | 6.980 | 6.650 | 6.960 | 6.960 | 12,091,300 |
| 2026-07-08 | 6.690 | 7.080 | 6.650 | 6.930 | 6.930 | 13,168,467 |
| 2026-07-07 | 6.850 | 6.880 | 6.590 | 6.620 | 6.620 | 7,751,769 |
| 2026-07-06 | 6.740 | 6.790 | 6.680 | 6.770 | 6.770 | 7,966,125 |
| 2026-07-03 | 7.110 | 7.120 | 6.730 | 6.750 | 6.750 | 15,929,877 |
| 2026-07-02 | 6.820 | 7.240 | 6.800 | 7.060 | 7.060 | 23,049,346 |
| 2026-07-01 | 6.470 | 7.140 | 6.430 | 6.910 | 6.910 | 29,269,715 |
| 2026-06-30 | 6.390 | 6.620 | 6.320 | 6.490 | 6.490 | 8,670,405 |
| 2026-06-29 | 6.590 | 6.670 | 6.350 | 6.430 | 6.430 | 10,161,077 |
| 2026-06-26 | 6.780 | 6.840 | 6.570 | 6.630 | 6.630 | 9,641,500 |
| 2026-06-25 | 6.700 | 6.920 | 6.680 | 6.850 | 6.850 | 10,287,601 |
| 2026-06-24 | 6.760 | 6.980 | 6.690 | 6.800 | 6.800 | 11,610,635 |
| 2026-06-23 | 6.710 | 7.020 | 6.620 | 6.830 | 6.830 | 16,968,298 |
| 2026-06-22 | 6.800 | 6.800 | 6.500 | 6.660 | 6.660 | 18,507,472 |
| 2026-06-18 | 7.030 | 7.120 | 6.760 | 6.880 | 6.880 | 28,225,479 |
| 2026-06-17 | 6.550 | 7.030 | 6.550 | 7.030 | 7.030 | 18,201,282 |
| 2026-06-16 | 6.600 | 6.610 | 6.330 | 6.390 | 6.390 | 11,115,626 |
| 2026-06-15 | 6.600 | 6.650 | 6.450 | 6.590 | 6.590 | 11,039,282 |
| 2026-06-12 | 6.300 | 6.520 | 6.190 | 6.520 | 6.520 | 13,362,499 |
| 2026-06-11 | 6.080 | 6.460 | 5.920 | 6.320 | 6.320 | 19,730,681 |
| 2026-06-10 | 6.200 | 6.200 | 6.020 | 6.110 | 6.110 | 9,517,480 |
| 2026-06-09 | 6.210 | 6.230 | 6.080 | 6.210 | 6.210 | 8,015,600 |
| 2026-06-08 | 6.280 | 6.390 | 6.000 | 6.150 | 6.150 | 11,954,100 |
| 2026-06-05 | 6.370 | 6.410 | 6.280 | 6.340 | 6.340 | 8,309,837 |
| 2026-06-04 | 6.350 | 6.500 | 6.290 | 6.350 | 6.350 | 10,310,201 |
| 2026-06-03 | 6.550 | 6.590 | 6.300 | 6.410 | 6.410 | 12,714,066 |
| 2026-06-02 | 6.570 | 6.650 | 6.450 | 6.600 | 6.600 | 10,824,591 |
| 2026-06-01 | 6.750 | 6.770 | 6.470 | 6.540 | 6.540 | 13,342,883 |
| 2026-05-29 | 6.790 | 6.820 | 6.660 | 6.710 | 6.710 | 12,127,252 |
| 2026-05-28 | 6.510 | 6.850 | 6.470 | 6.740 | 6.740 | 17,902,617 |
| 2026-05-27 | 6.570 | 6.690 | 6.470 | 6.530 | 6.530 | 11,831,591 |
| 2026-05-26 | 6.690 | 6.690 | 6.460 | 6.580 | 6.580 | 15,895,895 |
| 2026-05-25 | 7.020 | 7.090 | 6.610 | 6.680 | 6.680 | 29,625,141 |
| 2026-05-22 | 7.160 | 7.250 | 6.890 | 7.090 | 7.090 | 21,596,268 |
| 2026-05-21 | 8.380 | 8.380 | 7.220 | 7.230 | 7.230 | 45,533,956 |
| 2026-05-20 | 7.910 | 7.920 | 7.470 | 7.630 | 7.630 | 20,790,504 |
| 2026-05-19 | 8.250 | 8.350 | 7.830 | 7.840 | 7.840 | 46,820,756 |
| 2026-05-18 | 8.060 | 8.090 | 7.620 | 8.090 | 8.090 | 27,216,797 |
| 2026-05-15 | 7.260 | 7.460 | 7.160 | 7.350 | 7.350 | 14,974,100 |
| 2026-05-14 | 7.710 | 7.750 | 7.250 | 7.260 | 7.260 | 23,980,900 |
| 2026-05-13 | 7.710 | 7.890 | 7.570 | 7.700 | 7.700 | 20,336,077 |
| 2026-05-12 | 8.550 | 8.760 | 7.760 | 7.760 | 7.760 | 50,237,215 |
| 2026-05-11 | 8.170 | 8.990 | 8.170 | 8.620 | 8.620 | 28,919,129 |
| 2026-05-08 | 8.100 | 8.230 | 8.080 | 8.220 | 8.220 | 11,278,922 |
| 2026-05-07 | 7.920 | 8.110 | 7.920 | 8.090 | 8.090 | 11,110,855 |
| 2026-05-06 | 8.170 | 8.170 | 7.890 | 7.950 | 7.950 | 18,713,174 |
| 2026-04-30 | 8.130 | 8.390 | 8.050 | 8.180 | 8.180 | 15,894,580 |
| 2026-04-29 | 8.220 | 8.260 | 8.130 | 8.180 | 8.180 | 9,728,955 |
| 2026-04-28 | 8.160 | 8.280 | 8.070 | 8.190 | 8.190 | 12,305,901 |
| 2026-04-27 | 7.980 | 8.150 | 7.930 | 8.150 | 8.150 | 10,856,886 |
| 2026-04-24 | 8.050 | 8.050 | 7.870 | 7.970 | 7.970 | 9,256,145 |
| 2026-04-23 | 8.050 | 8.170 | 7.940 | 8.050 | 8.050 | 11,826,463 |
| 2026-04-22 | 8.000 | 8.040 | 7.930 | 7.990 | 7.990 | 7,271,780 |
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.