Shanghai Jiao Yun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.460 | 5.750 | 5.430 | 5.450 | 5.450 | 54,950,180 |
| 2025-07-22 | 5.450 | 5.600 | 5.380 | 5.510 | 5.510 | 46,814,880 |
| 2025-07-21 | 5.370 | 5.650 | 5.360 | 5.470 | 5.470 | 51,485,953 |
| 2025-07-18 | 5.440 | 5.550 | 5.330 | 5.480 | 5.480 | 82,646,346 |
| 2025-07-17 | 5.150 | 5.650 | 5.100 | 5.440 | 5.440 | 104,280,734 |
| 2025-07-16 | 4.860 | 5.170 | 4.860 | 5.140 | 5.140 | 40,774,950 |
| 2025-07-15 | 4.990 | 5.000 | 4.790 | 4.900 | 4.900 | 28,601,530 |
| 2025-07-14 | 4.930 | 5.070 | 4.900 | 5.010 | 5.010 | 34,115,606 |
| 2025-07-11 | 4.780 | 4.990 | 4.720 | 4.950 | 4.950 | 48,119,648 |
| 2025-07-10 | 4.710 | 4.760 | 4.700 | 4.760 | 4.760 | 13,013,331 |
| 2025-07-09 | 4.730 | 4.780 | 4.710 | 4.730 | 4.730 | 18,232,093 |
| 2025-07-08 | 4.690 | 4.720 | 4.670 | 4.710 | 4.710 | 11,452,375 |
| 2025-07-07 | 4.650 | 4.700 | 4.620 | 4.700 | 4.700 | 11,837,175 |
| 2025-07-04 | 4.710 | 4.710 | 4.640 | 4.650 | 4.650 | 12,406,800 |
| 2025-07-03 | 4.670 | 4.710 | 4.670 | 4.690 | 4.690 | 11,159,800 |
| 2025-07-02 | 4.720 | 4.730 | 4.670 | 4.690 | 4.690 | 13,396,100 |
| 2025-07-01 | 4.710 | 4.780 | 4.670 | 4.720 | 4.720 | 16,853,300 |
| 2025-06-30 | 4.710 | 4.740 | 4.690 | 4.730 | 4.730 | 18,063,141 |
| 2025-06-27 | 4.700 | 4.800 | 4.700 | 4.730 | 4.730 | 21,781,400 |
| 2025-06-26 | 4.680 | 4.780 | 4.660 | 4.680 | 4.680 | 28,662,700 |
| 2025-06-25 | 4.700 | 4.810 | 4.640 | 4.700 | 4.700 | 56,509,600 |
| 2025-06-24 | 4.790 | 5.010 | 4.750 | 4.770 | 4.770 | 83,133,183 |
| 2025-06-23 | 4.400 | 4.570 | 4.390 | 4.550 | 4.550 | 16,913,080 |
| 2025-06-20 | 4.520 | 4.540 | 4.420 | 4.430 | 4.430 | 17,939,000 |
| 2025-06-19 | 4.600 | 4.670 | 4.490 | 4.510 | 4.510 | 31,312,200 |
| 2025-06-18 | 4.740 | 4.780 | 4.570 | 4.590 | 4.590 | 38,912,143 |
| 2025-06-17 | 4.810 | 4.920 | 4.730 | 4.790 | 4.790 | 29,368,400 |
| 2025-06-16 | 4.690 | 4.840 | 4.600 | 4.810 | 4.810 | 36,493,843 |
| 2025-06-13 | 4.880 | 4.910 | 4.680 | 4.740 | 4.740 | 52,935,900 |
| 2025-06-12 | 4.700 | 5.090 | 4.680 | 4.940 | 4.940 | 85,292,155 |
| 2025-06-11 | 4.700 | 4.840 | 4.700 | 4.740 | 4.740 | 40,954,000 |
| 2025-06-10 | 4.740 | 4.770 | 4.620 | 4.680 | 4.680 | 40,560,580 |
| 2025-06-09 | 4.700 | 4.760 | 4.670 | 4.740 | 4.740 | 35,396,601 |
| 2025-06-06 | 4.850 | 4.900 | 4.680 | 4.690 | 4.690 | 57,069,327 |
| 2025-06-05 | 4.910 | 4.990 | 4.770 | 4.840 | 4.840 | 92,438,949 |
| 2025-06-04 | 5.250 | 5.300 | 4.960 | 4.960 | 4.960 | 146,510,376 |
| 2025-06-03 | 5.110 | 5.830 | 5.000 | 5.510 | 5.510 | 205,938,495 |
| 2025-05-30 | 5.140 | 5.300 | 5.010 | 5.300 | 5.300 | 118,861,210 |
| 2025-05-29 | 4.360 | 4.820 | 4.360 | 4.820 | 4.820 | 43,921,934 |
| 2025-05-28 | 4.390 | 4.470 | 4.360 | 4.380 | 4.380 | 8,613,323 |
| 2025-05-27 | 4.350 | 4.450 | 4.330 | 4.400 | 4.400 | 10,919,319 |
| 2025-05-26 | 4.290 | 4.400 | 4.280 | 4.360 | 4.360 | 9,265,300 |
| 2025-05-23 | 4.410 | 4.420 | 4.290 | 4.310 | 4.310 | 12,658,146 |
| 2025-05-22 | 4.440 | 4.590 | 4.380 | 4.410 | 4.410 | 16,429,100 |
| 2025-05-21 | 4.420 | 4.480 | 4.390 | 4.440 | 4.440 | 11,738,200 |
| 2025-05-20 | 4.430 | 4.500 | 4.380 | 4.440 | 4.440 | 12,094,900 |
| 2025-05-19 | 4.360 | 4.440 | 4.330 | 4.430 | 4.430 | 14,429,703 |
| 2025-05-16 | 4.310 | 4.360 | 4.270 | 4.310 | 4.310 | 8,477,100 |
| 2025-05-15 | 4.300 | 4.360 | 4.290 | 4.300 | 4.300 | 9,179,400 |
| 2025-05-14 | 4.260 | 4.320 | 4.220 | 4.320 | 4.320 | 12,211,512 |
| 2025-05-13 | 4.330 | 4.330 | 4.230 | 4.240 | 4.240 | 8,485,000 |
| 2025-05-12 | 4.290 | 4.310 | 4.250 | 4.290 | 4.290 | 7,937,755 |
| 2025-05-09 | 4.320 | 4.340 | 4.230 | 4.260 | 4.260 | 7,672,900 |
| 2025-05-08 | 4.250 | 4.340 | 4.250 | 4.320 | 4.320 | 12,104,800 |
| 2025-05-07 | 4.250 | 4.400 | 4.220 | 4.290 | 4.290 | 21,010,146 |
| 2025-05-06 | 4.120 | 4.260 | 4.100 | 4.220 | 4.220 | 14,065,174 |
| 2025-04-30 | 4.050 | 4.130 | 4.040 | 4.080 | 4.080 | 13,498,000 |
| 2025-04-29 | 4.080 | 4.120 | 4.010 | 4.040 | 4.040 | 23,620,147 |
| 2025-04-28 | 4.030 | 4.450 | 3.930 | 4.210 | 4.210 | 24,290,951 |
| 2025-04-25 | 4.030 | 4.120 | 4.020 | 4.050 | 4.050 | 8,426,900 |
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.