Shanghai Jiao Yun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.190	4.270	4.150	4.230	4.230	3,597,760
2022-01-28	4.080	4.170	4.060	4.140	4.140	3,916,903
2022-01-27	4.070	4.100	4.020	4.050	4.050	4,008,700
2022-01-26	4.090	4.110	4.030	4.100	4.100	2,919,488
2022-01-25	4.220	4.230	4.050	4.060	4.060	6,031,067
2022-01-24	4.240	4.270	4.190	4.220	4.220	2,859,987
2022-01-21	4.260	4.300	4.190	4.240	4.240	3,131,532
2022-01-20	4.330	4.370	4.250	4.260	4.260	3,541,901
2022-01-19	4.310	4.370	4.300	4.340	4.340	3,437,632
2022-01-18	4.370	4.370	4.270	4.310	4.310	4,792,820
2022-01-17	4.320	4.420	4.300	4.350	4.350	4,895,337
2022-01-14	4.390	4.390	4.290	4.320	4.320	4,972,830
2022-01-13	4.350	4.420	4.330	4.380	4.380	3,734,733
2022-01-12	4.350	4.390	4.300	4.370	4.370	4,962,061
2022-01-11	4.350	4.380	4.300	4.330	4.330	3,917,600
2022-01-10	4.290	4.340	4.260	4.330	4.330	2,931,970
2022-01-07	4.340	4.370	4.270	4.280	4.280	3,714,400
2022-01-06	4.350	4.380	4.320	4.340	4.340	3,760,000
2022-01-05	4.390	4.390	4.290	4.340	4.340	5,493,528
2022-01-04	4.340	4.440	4.310	4.380	4.380	11,307,748
2021-12-31	4.190	4.320	4.180	4.320	4.320	7,776,520
2021-12-30	4.220	4.220	4.150	4.190	4.190	3,639,779
2021-12-29	4.170	4.220	4.150	4.190	4.190	2,867,001
2021-12-28	4.230	4.270	4.150	4.190	4.190	3,885,606
2021-12-27	4.230	4.280	4.200	4.230	4.230	4,876,344
2021-12-24	4.290	4.330	4.210	4.220	4.220	5,822,234
2021-12-23	4.260	4.330	4.260	4.290	4.290	5,080,061
2021-12-22	4.420	4.420	4.270	4.290	4.290	7,789,081
2021-12-21	4.190	4.450	4.180	4.380	4.380	13,293,635
2021-12-20	4.180	4.240	4.170	4.200	4.200	4,080,443
2021-12-17	4.200	4.240	4.170	4.190	4.190	3,344,253
2021-12-16	4.190	4.210	4.150	4.210	4.210	2,864,340
2021-12-15	4.120	4.210	4.120	4.160	4.160	3,183,535
2021-12-14	4.150	4.190	4.120	4.150	4.150	2,867,875
2021-12-13	4.180	4.230	4.140	4.150	4.150	3,413,770
2021-12-10	4.080	4.160	4.060	4.160	4.160	5,406,913
2021-12-09	4.070	4.090	4.050	4.090	4.090	3,450,167
2021-12-08	4.050	4.070	4.030	4.060	4.060	2,531,636
2021-12-07	4.050	4.070	4.000	4.060	4.060	2,945,201
2021-12-06	4.050	4.070	4.020	4.040	4.040	2,476,600
2021-12-03	4.050	4.070	4.030	4.060	4.060	2,321,700
2021-12-02	4.040	4.080	4.030	4.040	4.040	1,929,628
2021-12-01	4.030	4.060	4.010	4.060	4.060	2,073,860
2021-11-30	3.990	4.050	3.980	4.030	4.030	3,348,608
2021-11-29	3.980	4.000	3.960	3.970	3.970	2,560,312
2021-11-26	4.000	4.050	4.000	4.020	4.020	2,102,400
2021-11-25	4.030	4.040	4.000	4.010	4.010	2,068,700
2021-11-24	4.050	4.050	4.000	4.030	4.030	1,643,200
2021-11-23	4.010	4.040	4.010	4.030	4.030	1,926,000
2021-11-22	4.040	4.040	3.990	4.020	4.020	2,891,480
2021-11-19	4.000	4.050	4.000	4.040	4.040	2,115,600
2021-11-18	4.000	4.050	3.980	4.020	4.020	4,423,761
2021-11-17	3.980	4.000	3.970	3.990	3.990	1,816,222
2021-11-16	3.980	4.010	3.970	3.980	3.980	2,460,900
2021-11-15	4.000	4.010	3.970	4.000	4.000	2,520,010
2021-11-12	4.020	4.020	3.960	4.000	4.000	2,597,166
2021-11-11	3.970	4.000	3.940	3.990	3.990	2,252,260
2021-11-10	3.970	3.980	3.930	3.970	3.970	1,818,900
2021-11-09	3.970	3.990	3.960	3.980	3.980	1,547,816
2021-11-08	3.950	3.990	3.930	3.970	3.970	2,302,900

← NewerPage 20 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.