Shanghai Jiao Yun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.950 | 10.000 | 8.950 | 9.460 | 9.460 | 100,894,366 |
| 2026-01-15 | 8.990 | 9.930 | 8.990 | 9.260 | 9.260 | 134,531,546 |
| 2026-01-14 | 9.040 | 9.040 | 7.800 | 9.030 | 9.030 | 153,958,203 |
| 2026-01-13 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 4,571,651 |
| 2026-01-12 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 5,164,022 |
| 2026-01-09 | 6.200 | 6.790 | 6.170 | 6.790 | 6.790 | 46,764,420 |
| 2026-01-08 | 5.980 | 6.210 | 5.950 | 6.170 | 6.170 | 24,360,911 |
| 2026-01-07 | 6.050 | 6.080 | 5.960 | 5.980 | 5.980 | 16,838,710 |
| 2026-01-06 | 5.920 | 6.190 | 5.910 | 6.070 | 6.070 | 19,040,961 |
| 2026-01-05 | 5.890 | 6.030 | 5.800 | 5.940 | 5.940 | 13,005,648 |
| 2025-12-31 | 5.790 | 5.920 | 5.730 | 5.880 | 5.880 | 8,445,104 |
| 2025-12-30 | 5.910 | 5.930 | 5.800 | 5.800 | 5.800 | 9,013,900 |
| 2025-12-29 | 5.860 | 5.950 | 5.800 | 5.920 | 5.920 | 8,805,259 |
| 2025-12-26 | 5.790 | 5.980 | 5.790 | 5.850 | 5.850 | 9,385,782 |
| 2025-12-25 | 5.730 | 5.880 | 5.670 | 5.830 | 5.830 | 7,990,509 |
| 2025-12-24 | 5.750 | 5.770 | 5.610 | 5.690 | 5.690 | 8,444,400 |
| 2025-12-23 | 5.860 | 5.860 | 5.680 | 5.700 | 5.700 | 9,012,201 |
| 2025-12-22 | 5.950 | 6.060 | 5.850 | 5.860 | 5.860 | 9,185,383 |
| 2025-12-19 | 5.600 | 6.000 | 5.580 | 5.960 | 5.960 | 20,933,163 |
| 2025-12-18 | 5.580 | 5.660 | 5.540 | 5.580 | 5.580 | 6,583,840 |
| 2025-12-17 | 5.560 | 5.580 | 5.470 | 5.560 | 5.560 | 8,083,809 |
| 2025-12-16 | 5.630 | 5.690 | 5.500 | 5.570 | 5.570 | 9,978,947 |
| 2025-12-15 | 5.620 | 5.670 | 5.520 | 5.600 | 5.600 | 7,020,300 |
| 2025-12-12 | 5.670 | 5.690 | 5.560 | 5.600 | 5.600 | 9,870,203 |
| 2025-12-11 | 5.790 | 5.810 | 5.650 | 5.660 | 5.660 | 11,133,700 |
| 2025-12-10 | 5.870 | 5.900 | 5.780 | 5.800 | 5.800 | 8,970,038 |
| 2025-12-09 | 6.070 | 6.080 | 5.870 | 5.880 | 5.880 | 11,455,226 |
| 2025-12-08 | 6.040 | 6.120 | 5.990 | 6.090 | 6.090 | 7,886,305 |
| 2025-12-05 | 6.000 | 6.080 | 5.940 | 6.050 | 6.050 | 6,829,958 |
| 2025-12-04 | 5.970 | 6.050 | 5.820 | 6.000 | 6.000 | 9,633,565 |
| 2025-12-03 | 6.140 | 6.150 | 5.940 | 5.950 | 5.950 | 10,891,923 |
| 2025-12-02 | 6.090 | 6.240 | 6.030 | 6.170 | 6.170 | 12,757,148 |
| 2025-12-01 | 6.000 | 6.140 | 5.990 | 6.060 | 6.060 | 9,174,100 |
| 2025-11-28 | 5.990 | 6.040 | 5.940 | 6.020 | 6.020 | 6,189,522 |
| 2025-11-27 | 6.010 | 6.050 | 5.960 | 5.990 | 5.990 | 5,331,101 |
| 2025-11-26 | 6.000 | 6.070 | 5.900 | 6.010 | 6.010 | 8,008,533 |
| 2025-11-25 | 6.070 | 6.090 | 5.930 | 5.960 | 5.960 | 8,885,952 |
| 2025-11-24 | 5.850 | 6.190 | 5.850 | 6.050 | 6.050 | 11,758,532 |
| 2025-11-21 | 5.910 | 6.020 | 5.810 | 5.840 | 5.840 | 10,271,604 |
| 2025-11-20 | 5.990 | 6.070 | 5.950 | 5.990 | 5.990 | 7,760,382 |
| 2025-11-19 | 6.240 | 6.240 | 5.980 | 6.000 | 6.000 | 9,670,108 |
| 2025-11-18 | 6.250 | 6.260 | 6.080 | 6.160 | 6.160 | 11,024,094 |
| 2025-11-17 | 6.470 | 6.470 | 6.220 | 6.250 | 6.250 | 13,188,400 |
| 2025-11-14 | 6.350 | 6.510 | 6.320 | 6.470 | 6.470 | 11,984,738 |
| 2025-11-13 | 6.300 | 6.370 | 6.210 | 6.350 | 6.350 | 8,753,707 |
| 2025-11-12 | 6.250 | 6.330 | 6.200 | 6.310 | 6.310 | 10,787,914 |
| 2025-11-11 | 6.230 | 6.320 | 6.190 | 6.250 | 6.250 | 8,309,800 |
| 2025-11-10 | 6.270 | 6.370 | 6.190 | 6.250 | 6.250 | 10,178,669 |
| 2025-11-07 | 6.270 | 6.290 | 6.180 | 6.250 | 6.250 | 8,766,969 |
| 2025-11-06 | 6.300 | 6.340 | 6.240 | 6.270 | 6.270 | 9,071,300 |
| 2025-11-05 | 6.280 | 6.350 | 6.220 | 6.320 | 6.320 | 10,545,708 |
| 2025-11-04 | 6.460 | 6.460 | 6.250 | 6.320 | 6.320 | 12,903,069 |
| 2025-11-03 | 6.390 | 6.490 | 6.340 | 6.460 | 6.460 | 13,427,300 |
| 2025-10-31 | 6.390 | 6.510 | 6.340 | 6.380 | 6.380 | 12,375,850 |
| 2025-10-30 | 6.400 | 6.410 | 6.280 | 6.300 | 6.300 | 11,791,600 |
| 2025-10-29 | 6.360 | 6.430 | 6.340 | 6.420 | 6.420 | 12,111,777 |
| 2025-10-28 | 6.440 | 6.460 | 6.370 | 6.390 | 6.390 | 14,889,607 |
| 2025-10-27 | 6.580 | 6.600 | 6.370 | 6.420 | 6.420 | 21,480,662 |
| 2025-10-24 | 6.790 | 6.860 | 6.570 | 6.580 | 6.580 | 30,953,273 |
| 2025-10-23 | 6.780 | 6.970 | 6.680 | 6.830 | 6.830 | 35,742,965 |
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.