Shanghai Jiao Yun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.100	6.200	6.080	6.110	6.110	4,213,354
2026-10-19	6.180	6.220	6.060	6.140	6.140	5,732,206
2026-10-16	6.230	6.340	6.100	6.140	6.140	6,265,000
2026-10-15	6.290	6.300	6.150	6.170	6.170	6,169,091
2026-10-14	6.520	6.540	6.300	6.310	6.310	8,660,710
2026-10-13	6.500	6.620	6.420	6.510	6.510	9,286,472
2026-10-12	6.680	7.020	6.560	6.570	6.570	15,755,875
2026-10-09	6.500	6.690	6.470	6.670	6.670	7,616,210
2026-10-08	6.620	6.700	6.460	6.500	6.500	7,783,400
2026-09-30	6.620	6.720	6.570	6.600	6.600	8,387,382
2026-09-29	6.710	6.830	6.610	6.650	6.650	9,609,136
2026-09-28	6.960	6.980	6.570	6.680	6.680	15,676,991
2026-09-24	6.670	6.840	6.540	6.740	6.740	13,812,561
2026-09-23	6.780	6.840	6.630	6.660	6.660	7,442,900
2026-09-22	6.840	6.880	6.790	6.800	6.800	7,025,100
2026-09-21	6.740	6.940	6.740	6.850	6.850	11,531,300
2026-09-18	6.640	6.750	6.630	6.740	6.740	5,276,401
2026-09-17	6.600	6.670	6.560	6.650	6.650	4,745,001
2026-09-16	6.630	6.660	6.560	6.640	6.640	4,235,200
2026-09-15	6.860	6.860	6.660	6.660	6.660	6,791,476
2026-09-14	6.800	6.880	6.770	6.860	6.860	7,048,964
2026-09-11	6.680	6.890	6.630	6.850	6.850	11,738,526
2026-09-10	6.760	6.800	6.690	6.710	6.710	5,934,600
2026-09-09	6.760	6.980	6.730	6.800	6.800	8,318,547
2026-09-08	6.680	6.750	6.650	6.720	6.720	4,508,750
2026-09-07	6.720	6.750	6.630	6.670	6.670	6,418,981
2026-09-04	6.790	6.880	6.730	6.730	6.730	7,593,230
2026-09-03	6.750	7.100	6.720	6.780	6.780	12,957,970
2026-09-02	6.890	6.900	6.670	6.710	6.710	8,304,300
2026-09-01	6.780	6.930	6.770	6.910	6.910	10,211,406
2026-08-31	6.750	6.870	6.720	6.810	6.810	10,217,600
2026-08-28	6.810	6.880	6.760	6.770	6.770	6,379,783
2026-08-27	6.800	6.880	6.750	6.800	6.800	6,339,901
2026-08-26	6.680	6.850	6.670	6.780	6.780	8,361,500
2026-08-25	6.500	6.710	6.460	6.620	6.620	6,143,200
2026-08-24	6.600	6.670	6.450	6.490	6.490	6,936,474
2026-08-21	6.540	6.620	6.460	6.600	6.600	5,389,900
2026-08-20	6.450	6.590	6.450	6.590	6.590	5,923,614
2026-08-19	6.650	6.660	6.420	6.430	6.430	7,636,090
2026-08-18	6.680	6.750	6.600	6.640	6.640	6,932,800
2026-08-17	6.730	6.760	6.620	6.740	6.740	6,113,124
2026-08-14	6.790	6.870	6.690	6.720	6.720	6,941,608
2026-08-13	6.920	6.930	6.780	6.780	6.780	9,048,100
2026-08-12	7.000	7.090	6.920	6.950	6.950	8,257,084
2026-08-11	6.950	7.090	6.880	6.970	6.970	10,632,665
2026-08-10	6.990	7.040	6.820	7.000	7.000	9,044,639
2026-08-07	6.970	7.010	6.870	7.000	7.000	10,102,671
2026-08-06	7.350	7.350	6.880	6.980	6.980	25,652,620
2026-08-05	7.260	7.530	7.250	7.390	7.390	19,210,300
2026-08-04	7.180	7.490	7.070	7.260	7.260	22,747,000
2026-08-03	6.650	7.280	6.550	7.210	7.210	31,979,272
2026-07-31	6.770	6.770	6.610	6.630	6.630	8,639,000
2026-07-30	6.700	6.860	6.650	6.650	6.650	12,275,090
2026-07-29	6.590	7.100	6.540	6.740	6.740	15,836,400
2026-07-28	6.700	6.790	6.470	6.520	6.520	13,200,200
2026-07-27	6.390	6.850	6.320	6.810	6.810	13,833,999
2026-07-24	6.260	6.790	6.260	6.560	6.560	16,025,046
2026-07-23	6.360	6.610	6.320	6.370	6.370	13,986,308
2026-07-22	6.180	6.210	5.970	6.050	6.050	9,444,471
2026-07-21	6.270	6.340	5.860	6.300	6.300	14,671,641

Page 1 of 21 · 1,216 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.