Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.950 | 2.950 | 2.860 | 2.900 | 2.900 | 5,320,000 |
| 2024-07-23 | 2.930 | 2.980 | 2.920 | 2.930 | 2.930 | 6,149,200 |
| 2024-07-22 | 2.950 | 2.960 | 2.910 | 2.920 | 2.920 | 5,186,800 |
| 2024-07-19 | 2.980 | 3.000 | 2.950 | 2.970 | 2.970 | 4,432,322 |
| 2024-07-18 | 3.000 | 3.010 | 2.950 | 2.990 | 2.990 | 7,878,674 |
| 2024-07-17 | 2.940 | 3.070 | 2.930 | 3.010 | 3.010 | 13,721,072 |
| 2024-07-16 | 2.930 | 2.940 | 2.910 | 2.920 | 2.920 | 2,723,100 |
| 2024-07-15 | 2.990 | 2.990 | 2.910 | 2.930 | 2.930 | 3,171,490 |
| 2024-07-12 | 2.950 | 3.010 | 2.950 | 2.980 | 2.980 | 3,865,901 |
| 2024-07-11 | 2.930 | 2.960 | 2.920 | 2.960 | 2.960 | 3,627,790 |
| 2024-07-10 | 2.880 | 2.910 | 2.870 | 2.880 | 2.880 | 2,408,400 |
| 2024-07-09 | 2.870 | 2.920 | 2.840 | 2.900 | 2.900 | 3,826,468 |
| 2024-07-08 | 2.960 | 2.960 | 2.870 | 2.880 | 2.880 | 3,172,061 |
| 2024-07-05 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2024-07-04 | 3.030 | 3.040 | 2.920 | 2.930 | 2.930 | 4,449,856 |
| 2024-07-03 | 2.980 | 3.070 | 2.980 | 3.030 | 3.030 | 6,644,800 |
| 2024-07-02 | 2.930 | 2.990 | 2.930 | 2.980 | 2.980 | 3,061,100 |
| 2024-07-01 | 2.900 | 2.950 | 2.890 | 2.940 | 2.940 | 2,025,789 |
| 2024-06-28 | 2.870 | 2.940 | 2.870 | 2.910 | 2.910 | 2,815,872 |
| 2024-06-27 | 2.930 | 2.950 | 2.870 | 2.880 | 2.880 | 2,797,653 |
| 2024-06-26 | 2.880 | 2.950 | 2.870 | 2.930 | 2.930 | 2,611,796 |
| 2024-06-25 | 2.850 | 2.910 | 2.850 | 2.890 | 2.890 | 2,779,320 |
| 2024-06-24 | 2.960 | 2.960 | 2.850 | 2.860 | 2.860 | 6,588,081 |
| 2024-06-21 | 2.970 | 3.010 | 2.950 | 2.990 | 2.990 | 3,305,600 |
| 2024-06-20 | 3.050 | 3.050 | 2.960 | 2.970 | 2.970 | 5,165,544 |
| 2024-06-19 | 3.050 | 3.060 | 3.020 | 3.050 | 3.050 | 2,436,020 |
| 2024-06-18 | 3.040 | 3.060 | 3.030 | 3.050 | 3.050 | 3,038,140 |
| 2024-06-17 | 3.060 | 3.070 | 3.010 | 3.030 | 3.030 | 2,519,500 |
| 2024-06-14 | 3.030 | 3.090 | 3.010 | 3.070 | 3.070 | 3,952,783 |
| 2024-06-13 | 3.070 | 3.080 | 3.020 | 3.030 | 3.030 | 4,385,409 |
| 2024-06-12 | 3.020 | 3.080 | 3.020 | 3.070 | 3.070 | 4,754,406 |
| 2024-06-11 | 3.050 | 3.060 | 3.010 | 3.020 | 3.020 | 4,708,100 |
| 2024-06-07 | 3.000 | 3.080 | 3.000 | 3.070 | 3.070 | 6,274,529 |
| 2024-06-06 | 3.080 | 3.080 | 2.950 | 2.990 | 2.990 | 10,024,764 |
| 2024-06-05 | 3.100 | 3.110 | 3.060 | 3.070 | 3.070 | 4,305,500 |
| 2024-06-04 | 3.120 | 3.120 | 3.060 | 3.110 | 3.110 | 4,794,755 |
| 2024-06-03 | 3.210 | 3.210 | 3.090 | 3.110 | 3.110 | 9,812,600 |
| 2024-05-31 | 3.180 | 3.230 | 3.180 | 3.210 | 3.210 | 2,923,635 |
| 2024-05-30 | 3.210 | 3.220 | 3.170 | 3.180 | 3.180 | 3,782,500 |
| 2024-05-29 | 3.220 | 3.240 | 3.180 | 3.220 | 3.220 | 4,018,962 |
| 2024-05-28 | 3.260 | 3.270 | 3.220 | 3.220 | 3.220 | 4,753,000 |
| 2024-05-27 | 3.300 | 3.320 | 3.250 | 3.270 | 3.270 | 7,969,080 |
| 2024-05-24 | 3.280 | 3.370 | 3.250 | 3.300 | 3.300 | 9,410,238 |
| 2024-05-23 | 3.340 | 3.340 | 3.260 | 3.280 | 3.280 | 10,669,900 |
| 2024-05-22 | 3.350 | 3.360 | 3.330 | 3.350 | 3.350 | 6,660,440 |
| 2024-05-21 | 3.380 | 3.400 | 3.320 | 3.340 | 3.340 | 8,160,600 |
| 2024-05-20 | 3.380 | 3.420 | 3.370 | 3.390 | 3.390 | 8,602,000 |
| 2024-05-17 | 3.350 | 3.390 | 3.320 | 3.390 | 3.390 | 7,751,400 |
| 2024-05-16 | 3.320 | 3.360 | 3.320 | 3.350 | 3.350 | 8,651,203 |
| 2024-05-15 | 3.330 | 3.350 | 3.280 | 3.310 | 3.310 | 8,063,644 |
| 2024-05-14 | 3.270 | 3.340 | 3.270 | 3.330 | 3.330 | 10,147,220 |
| 2024-05-13 | 3.330 | 3.330 | 3.250 | 3.290 | 3.290 | 7,362,944 |
| 2024-05-10 | 3.350 | 3.370 | 3.320 | 3.340 | 3.340 | 6,353,430 |
| 2024-05-09 | 3.330 | 3.380 | 3.320 | 3.350 | 3.350 | 9,895,220 |
| 2024-05-08 | 3.360 | 3.360 | 3.330 | 3.340 | 3.340 | 6,922,157 |
| 2024-05-07 | 3.370 | 3.370 | 3.330 | 3.350 | 3.350 | 7,195,972 |
| 2024-05-06 | 3.340 | 3.380 | 3.340 | 3.360 | 3.360 | 9,053,701 |
| 2024-04-30 | 3.370 | 3.370 | 3.300 | 3.320 | 3.320 | 10,681,674 |
| 2024-04-29 | 3.270 | 3.380 | 3.260 | 3.370 | 3.370 | 11,786,307 |
| 2024-04-26 | 3.240 | 3.280 | 3.210 | 3.280 | 3.280 | 6,912,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-21 | 0.0270 CNY |
| 2021-08-19 | 0.0500 CNY |
| 2020-07-15 | 0.0250 CNY |
| 2019-08-09 | 0.0320 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.