Shanghai Jiao Yun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.350 | 4.610 | 4.230 | 4.520 | 4.520 | 57,035,860 |
| 2024-10-25 | 4.280 | 4.580 | 4.240 | 4.420 | 4.420 | 68,430,732 |
| 2024-10-24 | 4.000 | 4.290 | 3.850 | 4.180 | 4.180 | 59,542,645 |
| 2024-10-23 | 4.020 | 4.200 | 3.840 | 4.030 | 4.030 | 66,664,092 |
| 2024-10-22 | 3.580 | 3.890 | 3.560 | 3.890 | 3.890 | 33,890,344 |
| 2024-10-21 | 3.570 | 3.590 | 3.530 | 3.580 | 3.580 | 15,494,513 |
| 2024-10-18 | 3.520 | 3.600 | 3.490 | 3.550 | 3.550 | 20,786,009 |
| 2024-10-17 | 3.600 | 3.660 | 3.500 | 3.540 | 3.540 | 12,795,700 |
| 2024-10-16 | 3.580 | 3.630 | 3.540 | 3.590 | 3.590 | 9,698,098 |
| 2024-10-15 | 3.630 | 3.680 | 3.580 | 3.580 | 3.580 | 11,098,200 |
| 2024-10-14 | 3.600 | 3.680 | 3.530 | 3.670 | 3.670 | 14,628,650 |
| 2024-10-11 | 3.750 | 3.770 | 3.560 | 3.600 | 3.600 | 17,842,300 |
| 2024-10-10 | 3.800 | 3.900 | 3.660 | 3.770 | 3.770 | 24,964,710 |
| 2024-10-09 | 4.000 | 4.000 | 3.760 | 3.770 | 3.770 | 40,632,002 |
| 2024-10-08 | 4.350 | 4.350 | 3.910 | 4.070 | 4.070 | 55,807,145 |
| 2024-09-30 | 3.850 | 3.990 | 3.670 | 3.950 | 3.950 | 46,921,726 |
| 2024-09-27 | 3.560 | 3.670 | 3.560 | 3.660 | 3.660 | 19,707,800 |
| 2024-09-26 | 3.400 | 3.550 | 3.370 | 3.540 | 3.540 | 24,927,008 |
| 2024-09-25 | 3.370 | 3.560 | 3.370 | 3.390 | 3.390 | 30,959,485 |
| 2024-09-24 | 3.190 | 3.350 | 3.190 | 3.330 | 3.330 | 19,472,410 |
| 2024-09-23 | 3.160 | 3.220 | 3.100 | 3.190 | 3.190 | 12,789,250 |
| 2024-09-20 | 3.200 | 3.200 | 3.140 | 3.170 | 3.170 | 13,952,600 |
| 2024-09-19 | 3.100 | 3.250 | 3.080 | 3.200 | 3.200 | 20,391,800 |
| 2024-09-18 | 3.080 | 3.130 | 3.030 | 3.060 | 3.060 | 17,761,900 |
| 2024-09-13 | 3.230 | 3.260 | 3.080 | 3.110 | 3.110 | 25,361,700 |
| 2024-09-12 | 3.230 | 3.440 | 3.220 | 3.240 | 3.240 | 23,892,450 |
| 2024-09-11 | 3.380 | 3.380 | 3.230 | 3.230 | 3.230 | 30,287,717 |
| 2024-09-10 | 3.430 | 3.570 | 3.340 | 3.400 | 3.400 | 43,960,897 |
| 2024-09-09 | 3.610 | 3.610 | 3.260 | 3.490 | 3.490 | 69,289,410 |
| 2024-09-06 | 3.320 | 3.610 | 3.320 | 3.610 | 3.610 | 61,354,569 |
| 2024-09-05 | 3.160 | 3.320 | 3.160 | 3.280 | 3.280 | 22,451,300 |
| 2024-09-04 | 3.220 | 3.260 | 3.170 | 3.170 | 3.170 | 13,731,101 |
| 2024-09-03 | 3.220 | 3.340 | 3.200 | 3.240 | 3.240 | 18,873,900 |
| 2024-09-02 | 3.250 | 3.300 | 3.220 | 3.240 | 3.240 | 11,550,100 |
| 2024-08-30 | 3.230 | 3.330 | 3.190 | 3.260 | 3.260 | 13,714,915 |
| 2024-08-29 | 3.230 | 3.250 | 3.160 | 3.230 | 3.230 | 12,280,200 |
| 2024-08-28 | 3.210 | 3.260 | 3.180 | 3.220 | 3.220 | 10,263,000 |
| 2024-08-27 | 3.260 | 3.300 | 3.210 | 3.230 | 3.230 | 13,029,501 |
| 2024-08-26 | 3.310 | 3.330 | 3.230 | 3.270 | 3.270 | 13,773,800 |
| 2024-08-23 | 3.400 | 3.430 | 3.260 | 3.300 | 3.300 | 23,114,600 |
| 2024-08-22 | 3.540 | 3.550 | 3.400 | 3.440 | 3.440 | 30,055,979 |
| 2024-08-21 | 3.370 | 3.710 | 3.360 | 3.540 | 3.540 | 40,513,298 |
| 2024-08-20 | 3.430 | 3.470 | 3.360 | 3.380 | 3.380 | 16,835,563 |
| 2024-08-19 | 3.420 | 3.530 | 3.320 | 3.440 | 3.440 | 23,296,963 |
| 2024-08-16 | 3.570 | 3.630 | 3.420 | 3.430 | 3.430 | 25,919,500 |
| 2024-08-15 | 3.550 | 3.640 | 3.460 | 3.590 | 3.590 | 27,375,899 |
| 2024-08-14 | 3.550 | 3.670 | 3.530 | 3.580 | 3.580 | 30,087,099 |
| 2024-08-13 | 3.500 | 3.560 | 3.470 | 3.560 | 3.560 | 21,375,400 |
| 2024-08-12 | 3.560 | 3.640 | 3.470 | 3.560 | 3.560 | 29,180,210 |
| 2024-08-09 | 3.650 | 3.700 | 3.570 | 3.580 | 3.580 | 25,906,500 |
| 2024-08-08 | 3.710 | 3.730 | 3.590 | 3.620 | 3.620 | 43,521,101 |
| 2024-08-07 | 3.820 | 3.880 | 3.740 | 3.770 | 3.770 | 39,731,465 |
| 2024-08-06 | 4.010 | 4.090 | 3.770 | 3.770 | 3.770 | 71,285,852 |
| 2024-08-05 | 4.040 | 4.390 | 3.970 | 4.190 | 4.190 | 73,716,683 |
| 2024-08-02 | 4.350 | 4.480 | 4.130 | 4.190 | 4.190 | 93,393,200 |
| 2024-08-01 | 4.680 | 4.880 | 4.320 | 4.530 | 4.530 | 102,356,247 |
| 2024-07-31 | 5.000 | 5.400 | 4.450 | 4.670 | 4.670 | 164,440,151 |
| 2024-07-30 | 4.890 | 4.940 | 4.490 | 4.940 | 4.940 | 112,618,388 |
| 2024-07-29 | 4.400 | 4.490 | 4.290 | 4.490 | 4.490 | 42,702,430 |
| 2024-07-26 | 3.810 | 4.080 | 3.710 | 4.080 | 4.080 | 69,860,677 |
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.