Shanghai Jiao Yun Group Co Ltd historical data

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

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

← NewerPage 2 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.