Shanghai Jiao Yun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.980 | 7.120 | 6.780 | 6.790 | 6.790 | 55,375,779 |
| 2025-10-21 | 6.540 | 7.190 | 6.450 | 7.030 | 7.030 | 82,476,152 |
| 2025-10-20 | 6.450 | 6.640 | 6.350 | 6.540 | 6.540 | 28,164,500 |
| 2025-10-17 | 6.460 | 6.460 | 6.280 | 6.340 | 6.340 | 23,460,210 |
| 2025-10-16 | 6.550 | 6.640 | 6.360 | 6.420 | 6.420 | 27,349,722 |
| 2025-10-15 | 6.220 | 6.670 | 6.200 | 6.670 | 6.670 | 39,871,787 |
| 2025-10-14 | 6.390 | 6.470 | 6.200 | 6.240 | 6.240 | 23,684,824 |
| 2025-10-13 | 6.170 | 6.470 | 6.130 | 6.340 | 6.340 | 27,539,826 |
| 2025-10-10 | 6.480 | 6.600 | 6.260 | 6.530 | 6.530 | 41,077,858 |
| 2025-10-09 | 6.630 | 6.890 | 6.320 | 6.390 | 6.390 | 67,600,832 |
| 2025-09-30 | 5.780 | 6.350 | 5.780 | 6.350 | 6.350 | 33,808,858 |
| 2025-09-29 | 5.750 | 5.830 | 5.640 | 5.770 | 5.770 | 10,143,810 |
| 2025-09-26 | 5.680 | 5.970 | 5.630 | 5.770 | 5.770 | 16,955,500 |
| 2025-09-25 | 5.780 | 5.860 | 5.580 | 5.660 | 5.660 | 13,190,475 |
| 2025-09-24 | 5.680 | 5.820 | 5.610 | 5.800 | 5.800 | 8,241,201 |
| 2025-09-23 | 5.780 | 5.890 | 5.590 | 5.710 | 5.710 | 17,737,154 |
| 2025-09-22 | 5.800 | 5.880 | 5.720 | 5.840 | 5.840 | 11,896,510 |
| 2025-09-19 | 6.080 | 6.100 | 5.760 | 5.830 | 5.830 | 22,828,700 |
| 2025-09-18 | 6.060 | 6.230 | 6.030 | 6.130 | 6.130 | 23,371,246 |
| 2025-09-17 | 6.010 | 6.170 | 5.960 | 6.060 | 6.060 | 17,411,251 |
| 2025-09-16 | 5.790 | 6.020 | 5.770 | 6.000 | 6.000 | 20,674,101 |
| 2025-09-15 | 5.950 | 5.950 | 5.760 | 5.790 | 5.790 | 12,790,220 |
| 2025-09-12 | 5.910 | 6.070 | 5.900 | 5.910 | 5.910 | 16,691,036 |
| 2025-09-11 | 5.830 | 5.980 | 5.660 | 5.910 | 5.910 | 19,297,861 |
| 2025-09-10 | 5.660 | 5.990 | 5.660 | 5.790 | 5.790 | 19,210,643 |
| 2025-09-09 | 5.780 | 5.830 | 5.640 | 5.670 | 5.670 | 13,400,147 |
| 2025-09-08 | 5.740 | 5.890 | 5.720 | 5.810 | 5.810 | 12,270,860 |
| 2025-09-05 | 5.630 | 5.810 | 5.580 | 5.760 | 5.760 | 11,600,690 |
| 2025-09-04 | 5.710 | 5.800 | 5.650 | 5.730 | 5.730 | 16,062,000 |
| 2025-09-03 | 5.890 | 5.990 | 5.700 | 5.720 | 5.720 | 15,540,897 |
| 2025-09-02 | 6.060 | 6.210 | 5.880 | 5.930 | 5.930 | 25,562,826 |
| 2025-09-01 | 6.000 | 6.090 | 5.910 | 6.040 | 6.040 | 21,782,595 |
| 2025-08-29 | 5.940 | 6.040 | 5.840 | 6.030 | 6.030 | 18,840,168 |
| 2025-08-28 | 5.840 | 6.210 | 5.700 | 5.900 | 5.900 | 32,020,010 |
| 2025-08-27 | 6.010 | 6.090 | 5.840 | 5.840 | 5.840 | 23,642,372 |
| 2025-08-26 | 5.970 | 6.090 | 5.910 | 6.000 | 6.000 | 17,619,589 |
| 2025-08-25 | 5.830 | 6.030 | 5.790 | 5.990 | 5.990 | 25,198,475 |
| 2025-08-22 | 5.840 | 5.890 | 5.820 | 5.860 | 5.860 | 11,184,472 |
| 2025-08-21 | 5.900 | 5.930 | 5.820 | 5.850 | 5.850 | 12,887,338 |
| 2025-08-20 | 5.890 | 5.910 | 5.810 | 5.910 | 5.910 | 12,669,200 |
| 2025-08-19 | 5.850 | 5.980 | 5.830 | 5.870 | 5.870 | 18,588,541 |
| 2025-08-18 | 5.880 | 5.980 | 5.800 | 5.860 | 5.860 | 23,825,946 |
| 2025-08-15 | 5.840 | 5.950 | 5.840 | 5.910 | 5.910 | 14,787,940 |
| 2025-08-14 | 5.920 | 5.970 | 5.830 | 5.880 | 5.880 | 23,579,827 |
| 2025-08-13 | 6.110 | 6.110 | 5.900 | 5.920 | 5.920 | 28,426,188 |
| 2025-08-12 | 6.050 | 6.260 | 6.000 | 6.050 | 6.050 | 27,789,957 |
| 2025-08-11 | 6.040 | 6.070 | 5.940 | 6.040 | 6.040 | 24,502,032 |
| 2025-08-08 | 6.010 | 6.140 | 5.890 | 6.010 | 6.010 | 32,750,078 |
| 2025-08-07 | 5.870 | 6.120 | 5.830 | 6.040 | 6.040 | 48,077,529 |
| 2025-08-06 | 5.650 | 5.970 | 5.580 | 5.880 | 5.880 | 55,890,827 |
| 2025-08-05 | 5.550 | 5.800 | 5.510 | 5.690 | 5.690 | 60,528,517 |
| 2025-08-04 | 5.200 | 5.550 | 5.140 | 5.520 | 5.520 | 49,648,114 |
| 2025-08-01 | 5.150 | 5.270 | 5.140 | 5.220 | 5.220 | 31,433,954 |
| 2025-07-31 | 5.220 | 5.230 | 5.140 | 5.180 | 5.180 | 40,463,680 |
| 2025-07-30 | 5.410 | 5.410 | 5.170 | 5.290 | 5.290 | 83,611,705 |
| 2025-07-29 | 5.050 | 5.530 | 5.050 | 5.530 | 5.530 | 30,158,650 |
| 2025-07-28 | 5.220 | 5.320 | 4.960 | 5.030 | 5.030 | 50,398,000 |
| 2025-07-25 | 5.670 | 5.740 | 5.130 | 5.280 | 5.280 | 70,865,102 |
| 2025-07-24 | 5.410 | 5.630 | 5.410 | 5.610 | 5.610 | 43,430,460 |
| 2025-07-23 | 5.460 | 5.750 | 5.430 | 5.450 | 5.450 | 54,950,180 |
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.