Shanghai Jiao Yun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.360 | 4.400 | 4.230 | 4.300 | 4.300 | 11,180,991 |
| 2025-01-20 | 4.380 | 4.480 | 4.270 | 4.360 | 4.360 | 12,331,851 |
| 2025-01-17 | 4.380 | 4.400 | 4.260 | 4.330 | 4.330 | 15,660,291 |
| 2025-01-16 | 4.370 | 4.480 | 4.360 | 4.440 | 4.440 | 15,828,313 |
| 2025-01-15 | 4.350 | 4.400 | 4.260 | 4.350 | 4.350 | 11,660,790 |
| 2025-01-14 | 4.120 | 4.340 | 4.100 | 4.340 | 4.340 | 14,920,361 |
| 2025-01-13 | 4.060 | 4.140 | 4.000 | 4.110 | 4.110 | 11,787,100 |
| 2025-01-10 | 4.270 | 4.380 | 4.110 | 4.150 | 4.150 | 22,763,500 |
| 2025-01-09 | 4.230 | 4.330 | 4.200 | 4.270 | 4.270 | 12,827,100 |
| 2025-01-08 | 4.280 | 4.310 | 4.090 | 4.250 | 4.250 | 16,626,056 |
| 2025-01-07 | 4.190 | 4.280 | 4.170 | 4.280 | 4.280 | 12,063,100 |
| 2025-01-06 | 4.250 | 4.290 | 4.060 | 4.200 | 4.200 | 14,897,700 |
| 2025-01-03 | 4.440 | 4.490 | 4.220 | 4.270 | 4.270 | 19,857,901 |
| 2025-01-02 | 4.510 | 4.620 | 4.410 | 4.440 | 4.440 | 17,134,884 |
| 2024-12-31 | 4.670 | 4.700 | 4.490 | 4.510 | 4.510 | 19,725,424 |
| 2024-12-30 | 4.900 | 4.900 | 4.650 | 4.650 | 4.650 | 28,607,072 |
| 2024-12-27 | 4.880 | 5.080 | 4.830 | 4.910 | 4.910 | 22,221,370 |
| 2024-12-26 | 4.880 | 4.930 | 4.770 | 4.870 | 4.870 | 22,760,101 |
| 2024-12-25 | 5.170 | 5.220 | 4.740 | 4.850 | 4.850 | 48,186,716 |
| 2024-12-24 | 5.440 | 5.590 | 5.150 | 5.250 | 5.250 | 42,200,633 |
| 2024-12-23 | 5.750 | 5.840 | 5.200 | 5.200 | 5.200 | 48,614,384 |
| 2024-12-20 | 5.770 | 5.960 | 5.630 | 5.660 | 5.660 | 75,525,066 |
| 2024-12-19 | 5.880 | 6.370 | 5.720 | 5.840 | 5.840 | 119,897,888 |
| 2024-12-18 | 5.220 | 5.790 | 5.180 | 5.790 | 5.790 | 47,731,113 |
| 2024-12-17 | 5.600 | 5.600 | 5.230 | 5.260 | 5.260 | 49,533,665 |
| 2024-12-16 | 5.800 | 5.820 | 5.500 | 5.680 | 5.680 | 68,749,731 |
| 2024-12-13 | 5.730 | 6.030 | 5.560 | 5.950 | 5.950 | 99,263,926 |
| 2024-12-12 | 5.700 | 5.950 | 5.600 | 5.730 | 5.730 | 121,840,110 |
| 2024-12-11 | 5.150 | 5.570 | 5.140 | 5.570 | 5.570 | 73,439,489 |
| 2024-12-10 | 5.150 | 5.190 | 5.040 | 5.060 | 5.060 | 37,559,306 |
| 2024-12-09 | 5.080 | 5.150 | 4.950 | 5.030 | 5.030 | 29,877,555 |
| 2024-12-06 | 5.000 | 5.130 | 4.930 | 5.080 | 5.080 | 35,531,849 |
| 2024-12-05 | 4.930 | 5.010 | 4.910 | 5.000 | 5.000 | 24,988,572 |
| 2024-12-04 | 5.060 | 5.070 | 4.900 | 4.920 | 4.920 | 32,373,420 |
| 2024-12-03 | 5.100 | 5.160 | 4.950 | 5.070 | 5.070 | 42,845,022 |
| 2024-12-02 | 4.900 | 5.140 | 4.860 | 5.110 | 5.110 | 54,769,584 |
| 2024-11-29 | 4.880 | 5.020 | 4.810 | 4.870 | 4.870 | 38,670,800 |
| 2024-11-28 | 4.950 | 5.060 | 4.900 | 4.900 | 4.900 | 46,171,900 |
| 2024-11-27 | 4.900 | 4.940 | 4.730 | 4.890 | 4.890 | 55,527,114 |
| 2024-11-26 | 5.100 | 5.230 | 4.970 | 4.980 | 4.980 | 49,649,701 |
| 2024-11-25 | 5.030 | 5.210 | 4.860 | 5.210 | 5.210 | 76,518,884 |
| 2024-11-22 | 5.430 | 5.610 | 5.030 | 5.100 | 5.100 | 108,100,840 |
| 2024-11-21 | 5.880 | 6.300 | 5.560 | 5.580 | 5.580 | 158,790,447 |
| 2024-11-20 | 5.700 | 6.590 | 5.650 | 6.180 | 6.180 | 208,760,496 |
| 2024-11-19 | 5.510 | 6.060 | 5.200 | 6.060 | 6.060 | 213,246,951 |
| 2024-11-18 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 14,579,420 |
| 2024-11-15 | 4.550 | 5.010 | 4.520 | 5.010 | 5.010 | 65,746,511 |
| 2024-11-14 | 4.790 | 4.950 | 4.480 | 4.550 | 4.550 | 60,926,465 |
| 2024-11-13 | 4.960 | 5.120 | 4.850 | 4.870 | 4.870 | 88,714,225 |
| 2024-11-12 | 4.850 | 4.850 | 4.600 | 4.650 | 4.650 | 27,487,201 |
| 2024-11-11 | 4.740 | 4.860 | 4.640 | 4.780 | 4.780 | 41,691,466 |
| 2024-11-08 | 4.770 | 5.090 | 4.750 | 4.780 | 4.780 | 61,897,200 |
| 2024-11-07 | 4.970 | 4.970 | 4.680 | 4.890 | 4.890 | 95,136,711 |
| 2024-11-06 | 4.280 | 4.710 | 4.220 | 4.710 | 4.710 | 40,014,123 |
| 2024-11-05 | 4.150 | 4.350 | 4.130 | 4.280 | 4.280 | 23,756,000 |
| 2024-11-04 | 4.090 | 4.150 | 4.040 | 4.130 | 4.130 | 19,776,200 |
| 2024-11-01 | 4.280 | 4.390 | 4.110 | 4.130 | 4.130 | 28,230,557 |
| 2024-10-31 | 4.270 | 4.440 | 4.180 | 4.340 | 4.340 | 36,839,801 |
| 2024-10-30 | 4.190 | 4.360 | 4.160 | 4.330 | 4.330 | 29,525,390 |
| 2024-10-29 | 4.520 | 4.530 | 4.190 | 4.220 | 4.220 | 54,733,084 |
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.