Shanghai Jiao Yun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	4.040	4.150	4.020	4.040	4.040	9,920,800
2025-04-23	4.080	4.120	4.040	4.060	4.060	9,582,600
2025-04-22	4.030	4.110	4.010	4.070	4.070	10,854,300
2025-04-21	3.990	4.010	3.930	4.010	4.010	5,712,410
2025-04-18	3.970	3.990	3.910	3.970	3.970	6,264,300
2025-04-17	4.000	4.030	3.940	3.980	3.980	6,279,700
2025-04-16	4.050	4.090	3.940	4.000	4.000	12,848,530
2025-04-15	4.130	4.160	4.020	4.060	4.060	10,863,884
2025-04-14	3.920	4.120	3.920	4.110	4.110	17,880,302
2025-04-11	3.810	4.050	3.810	3.910	3.910	13,547,828
2025-04-10	3.740	4.010	3.740	3.850	3.850	16,502,737
2025-04-09	3.520	3.750	3.340	3.730	3.730	17,266,201
2025-04-08	3.620	3.640	3.440	3.580	3.580	17,476,401
2025-04-07	3.820	3.960	3.650	3.650	3.650	15,585,300
2025-04-03	3.990	4.130	3.980	4.060	4.060	8,771,118
2025-04-02	4.070	4.070	3.990	4.040	4.040	8,541,600
2025-04-01	3.980	4.140	3.980	4.070	4.070	10,264,700
2025-03-31	4.050	4.070	3.980	4.000	4.000	9,813,273
2025-03-28	4.110	4.130	4.060	4.070	4.070	9,136,003
2025-03-27	4.170	4.200	4.090	4.120	4.120	9,970,300
2025-03-26	4.130	4.230	4.130	4.200	4.200	11,630,700
2025-03-25	4.150	4.180	4.080	4.130	4.130	11,121,937
2025-03-24	4.300	4.310	4.080	4.160	4.160	15,717,100
2025-03-21	4.400	4.420	4.280	4.310	4.310	12,527,202
2025-03-20	4.380	4.470	4.360	4.430	4.430	16,233,701
2025-03-19	4.360	4.440	4.350	4.380	4.380	9,781,909
2025-03-18	4.380	4.440	4.350	4.380	4.380	11,704,517
2025-03-17	4.320	4.420	4.320	4.400	4.400	15,796,044
2025-03-14	4.220	4.300	4.160	4.290	4.290	14,716,844
2025-03-13	4.270	4.320	4.160	4.210	4.210	16,399,000
2025-03-12	4.280	4.420	4.280	4.310	4.310	17,012,300
2025-03-11	4.240	4.400	4.200	4.270	4.270	14,200,200
2025-03-10	4.250	4.320	4.220	4.270	4.270	9,652,574
2025-03-07	4.330	4.370	4.210	4.250	4.250	17,710,111
2025-03-06	4.280	4.380	4.260	4.360	4.360	13,610,401
2025-03-05	4.340	4.350	4.220	4.270	4.270	12,635,800
2025-03-04	4.280	4.360	4.260	4.350	4.350	7,185,000
2025-03-03	4.360	4.420	4.280	4.320	4.320	12,037,400
2025-02-28	4.540	4.570	4.350	4.360	4.360	15,125,500
2025-02-27	4.590	4.680	4.460	4.560	4.560	15,597,000
2025-02-26	4.510	4.670	4.510	4.590	4.590	18,611,101
2025-02-25	4.450	4.570	4.410	4.510	4.510	17,959,571
2025-02-24	4.470	4.540	4.430	4.460	4.460	16,285,001
2025-02-21	4.540	4.600	4.450	4.500	4.500	15,134,900
2025-02-20	4.460	4.650	4.410	4.560	4.560	19,785,700
2025-02-19	4.470	4.490	4.400	4.460	4.460	11,215,100
2025-02-18	4.550	4.560	4.380	4.400	4.400	13,975,400
2025-02-17	4.520	4.570	4.480	4.550	4.550	13,703,501
2025-02-14	4.560	4.600	4.470	4.510	4.510	15,458,405
2025-02-13	4.590	4.700	4.570	4.570	4.570	18,731,985
2025-02-12	4.590	4.630	4.470	4.610	4.610	23,968,984
2025-02-11	4.580	4.720	4.460	4.600	4.600	24,988,334
2025-02-10	4.480	4.570	4.480	4.570	4.570	12,373,000
2025-02-07	4.440	4.580	4.390	4.470	4.470	17,592,800
2025-02-06	4.320	4.460	4.260	4.450	4.450	16,777,924
2025-02-05	4.300	4.310	4.220	4.290	4.290	7,568,200
2025-01-27	4.290	4.380	4.210	4.220	4.220	11,647,400
2025-01-24	4.210	4.300	4.160	4.290	4.290	10,893,900
2025-01-23	4.200	4.350	4.200	4.220	4.220	15,462,940
2025-01-22	4.280	4.280	4.160	4.180	4.180	9,522,600

← NewerPage 7 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.