Shanghai Jiao Yun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.930 | 8.120 | 7.890 | 8.030 | 8.030 | 13,583,500 |
| 2026-04-20 | 7.980 | 8.050 | 7.870 | 7.930 | 7.930 | 11,086,330 |
| 2026-04-17 | 8.040 | 8.130 | 7.860 | 7.950 | 7.950 | 18,469,198 |
| 2026-04-16 | 7.590 | 8.300 | 7.510 | 8.060 | 8.060 | 32,609,811 |
| 2026-04-15 | 7.600 | 7.710 | 7.520 | 7.560 | 7.560 | 8,477,400 |
| 2026-04-14 | 7.570 | 7.610 | 7.500 | 7.580 | 7.580 | 7,935,501 |
| 2026-04-13 | 7.660 | 7.710 | 7.510 | 7.570 | 7.570 | 9,686,811 |
| 2026-04-10 | 7.750 | 7.860 | 7.700 | 7.710 | 7.710 | 8,916,826 |
| 2026-04-09 | 7.670 | 7.810 | 7.640 | 7.740 | 7.740 | 11,223,242 |
| 2026-04-08 | 7.580 | 7.750 | 7.540 | 7.730 | 7.730 | 13,256,611 |
| 2026-04-07 | 7.220 | 7.460 | 7.220 | 7.460 | 7.460 | 8,060,020 |
| 2026-04-03 | 7.540 | 7.560 | 7.200 | 7.220 | 7.220 | 11,438,300 |
| 2026-04-02 | 7.580 | 7.720 | 7.470 | 7.510 | 7.510 | 10,477,701 |
| 2026-04-01 | 7.600 | 7.680 | 7.480 | 7.600 | 7.600 | 9,901,100 |
| 2026-03-31 | 7.460 | 7.730 | 7.430 | 7.480 | 7.480 | 16,196,057 |
| 2026-03-30 | 7.560 | 7.600 | 7.230 | 7.420 | 7.420 | 21,874,477 |
| 2026-03-27 | 7.440 | 7.840 | 7.440 | 7.640 | 7.640 | 18,432,811 |
| 2026-03-26 | 7.410 | 7.630 | 7.390 | 7.560 | 7.560 | 13,722,101 |
| 2026-03-25 | 7.350 | 7.480 | 7.330 | 7.410 | 7.410 | 12,777,716 |
| 2026-03-24 | 7.170 | 7.330 | 7.060 | 7.320 | 7.320 | 12,498,910 |
| 2026-03-23 | 7.310 | 7.350 | 6.980 | 7.030 | 7.030 | 18,592,613 |
| 2026-03-20 | 7.590 | 7.660 | 7.420 | 7.450 | 7.450 | 13,004,910 |
| 2026-03-19 | 7.710 | 7.750 | 7.560 | 7.590 | 7.590 | 13,669,323 |
| 2026-03-18 | 7.720 | 7.810 | 7.630 | 7.800 | 7.800 | 11,354,705 |
| 2026-03-17 | 7.880 | 7.960 | 7.710 | 7.730 | 7.730 | 14,961,787 |
| 2026-03-16 | 7.770 | 7.970 | 7.730 | 7.850 | 7.850 | 17,431,317 |
| 2026-03-13 | 7.930 | 8.070 | 7.770 | 7.770 | 7.770 | 19,502,336 |
| 2026-03-12 | 8.230 | 8.240 | 7.720 | 7.910 | 7.910 | 26,254,310 |
| 2026-03-11 | 8.520 | 8.530 | 8.180 | 8.210 | 8.210 | 30,583,000 |
| 2026-03-10 | 8.400 | 8.640 | 8.380 | 8.450 | 8.450 | 38,945,400 |
| 2026-03-09 | 8.200 | 8.450 | 8.150 | 8.320 | 8.320 | 52,913,604 |
| 2026-03-06 | 7.680 | 8.450 | 7.640 | 8.450 | 8.450 | 24,787,127 |
| 2026-03-05 | 7.730 | 7.810 | 7.640 | 7.680 | 7.680 | 10,976,852 |
| 2026-03-04 | 7.660 | 7.670 | 7.480 | 7.590 | 7.590 | 18,034,794 |
| 2026-03-03 | 8.030 | 8.160 | 7.690 | 7.720 | 7.720 | 19,515,901 |
| 2026-03-02 | 8.070 | 8.230 | 7.950 | 8.030 | 8.030 | 21,695,200 |
| 2026-02-27 | 8.080 | 8.190 | 8.000 | 8.170 | 8.170 | 13,844,848 |
| 2026-02-26 | 8.170 | 8.250 | 8.050 | 8.100 | 8.100 | 15,079,244 |
| 2026-02-25 | 8.120 | 8.260 | 8.110 | 8.150 | 8.150 | 14,516,500 |
| 2026-02-24 | 8.220 | 8.250 | 8.060 | 8.110 | 8.110 | 14,651,946 |
| 2026-02-13 | 8.210 | 8.340 | 8.140 | 8.200 | 8.200 | 13,889,773 |
| 2026-02-12 | 8.100 | 8.240 | 8.020 | 8.200 | 8.200 | 16,499,701 |
| 2026-02-11 | 8.110 | 8.160 | 8.040 | 8.060 | 8.060 | 15,805,727 |
| 2026-02-10 | 8.250 | 8.310 | 8.100 | 8.140 | 8.140 | 13,046,000 |
| 2026-02-09 | 8.050 | 8.330 | 8.050 | 8.250 | 8.250 | 26,010,852 |
| 2026-02-06 | 8.000 | 8.290 | 7.940 | 8.050 | 8.050 | 25,510,078 |
| 2026-02-05 | 8.010 | 8.180 | 7.880 | 8.070 | 8.070 | 24,811,106 |
| 2026-02-04 | 7.930 | 8.030 | 7.830 | 8.010 | 8.010 | 22,068,610 |
| 2026-02-03 | 7.650 | 8.050 | 7.650 | 7.950 | 7.950 | 29,700,917 |
| 2026-02-02 | 7.720 | 7.860 | 7.610 | 7.630 | 7.630 | 23,443,862 |
| 2026-01-30 | 7.780 | 7.910 | 7.620 | 7.790 | 7.790 | 30,824,833 |
| 2026-01-29 | 7.780 | 8.040 | 7.620 | 7.730 | 7.730 | 38,398,500 |
| 2026-01-28 | 7.980 | 8.040 | 7.820 | 7.870 | 7.870 | 31,912,499 |
| 2026-01-27 | 8.170 | 8.380 | 7.980 | 8.040 | 8.040 | 35,591,957 |
| 2026-01-26 | 8.690 | 8.750 | 8.120 | 8.190 | 8.190 | 57,063,005 |
| 2026-01-23 | 9.110 | 9.230 | 8.470 | 8.750 | 8.750 | 83,239,426 |
| 2026-01-22 | 9.740 | 9.740 | 8.860 | 8.960 | 8.960 | 82,980,004 |
| 2026-01-21 | 9.120 | 9.830 | 8.830 | 9.830 | 9.830 | 41,857,495 |
| 2026-01-20 | 9.440 | 9.550 | 8.790 | 8.940 | 8.940 | 60,266,128 |
| 2026-01-19 | 9.830 | 10.180 | 9.270 | 9.330 | 9.330 | 68,665,617 |
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.