Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.200 | 3.260 | 3.190 | 3.240 | 3.240 | 4,983,760 |
| 2024-04-24 | 3.190 | 3.210 | 3.160 | 3.210 | 3.210 | 5,595,704 |
| 2024-04-23 | 3.180 | 3.220 | 3.160 | 3.190 | 3.190 | 5,410,977 |
| 2024-04-22 | 3.210 | 3.230 | 3.160 | 3.180 | 3.180 | 8,290,948 |
| 2024-04-19 | 3.210 | 3.320 | 3.180 | 3.230 | 3.230 | 10,402,640 |
| 2024-04-18 | 3.310 | 3.310 | 3.220 | 3.230 | 3.230 | 14,610,300 |
| 2024-04-17 | 3.200 | 3.330 | 3.180 | 3.300 | 3.300 | 13,091,167 |
| 2024-04-16 | 3.350 | 3.370 | 3.120 | 3.130 | 3.130 | 23,395,269 |
| 2024-04-15 | 3.580 | 3.600 | 3.380 | 3.380 | 3.380 | 42,935,123 |
| 2024-04-12 | 3.790 | 3.790 | 3.680 | 3.750 | 3.750 | 36,726,891 |
| 2024-04-11 | 3.690 | 3.800 | 3.640 | 3.710 | 3.710 | 37,672,990 |
| 2024-04-10 | 3.640 | 3.840 | 3.600 | 3.770 | 3.770 | 45,749,720 |
| 2024-04-09 | 3.550 | 3.640 | 3.500 | 3.620 | 3.620 | 19,332,200 |
| 2024-04-08 | 3.600 | 3.690 | 3.560 | 3.580 | 3.580 | 26,446,925 |
| 2024-04-03 | 3.540 | 3.620 | 3.520 | 3.600 | 3.600 | 20,046,368 |
| 2024-04-02 | 3.510 | 3.540 | 3.500 | 3.520 | 3.520 | 12,700,310 |
| 2024-04-01 | 3.460 | 3.540 | 3.460 | 3.510 | 3.510 | 13,031,358 |
| 2024-03-29 | 3.380 | 3.440 | 3.370 | 3.440 | 3.440 | 4,525,429 |
| 2024-03-28 | 3.340 | 3.410 | 3.340 | 3.370 | 3.370 | 8,332,500 |
| 2024-03-27 | 3.450 | 3.470 | 3.340 | 3.340 | 3.340 | 10,791,000 |
| 2024-03-26 | 3.430 | 3.470 | 3.400 | 3.460 | 3.460 | 10,310,801 |
| 2024-03-25 | 3.460 | 3.510 | 3.430 | 3.450 | 3.450 | 12,421,901 |
| 2024-03-22 | 3.470 | 3.490 | 3.430 | 3.470 | 3.470 | 12,139,969 |
| 2024-03-21 | 3.470 | 3.510 | 3.440 | 3.490 | 3.490 | 12,749,140 |
| 2024-03-20 | 3.460 | 3.470 | 3.440 | 3.460 | 3.460 | 8,371,320 |
| 2024-03-19 | 3.480 | 3.490 | 3.450 | 3.450 | 3.450 | 10,083,352 |
| 2024-03-18 | 3.440 | 3.480 | 3.430 | 3.480 | 3.480 | 15,749,432 |
| 2024-03-15 | 3.390 | 3.440 | 3.360 | 3.440 | 3.440 | 11,281,683 |
| 2024-03-14 | 3.370 | 3.430 | 3.360 | 3.390 | 3.390 | 11,675,000 |
| 2024-03-13 | 3.420 | 3.420 | 3.350 | 3.370 | 3.370 | 10,983,497 |
| 2024-03-12 | 3.360 | 3.440 | 3.350 | 3.420 | 3.420 | 15,595,275 |
| 2024-03-11 | 3.330 | 3.370 | 3.310 | 3.370 | 3.370 | 11,130,132 |
| 2024-03-08 | 3.330 | 3.340 | 3.270 | 3.330 | 3.330 | 9,361,600 |
| 2024-03-07 | 3.310 | 3.370 | 3.300 | 3.340 | 3.340 | 12,680,766 |
| 2024-03-06 | 3.280 | 3.320 | 3.250 | 3.310 | 3.310 | 9,224,761 |
| 2024-03-05 | 3.290 | 3.310 | 3.260 | 3.270 | 3.270 | 9,442,744 |
| 2024-03-04 | 3.370 | 3.390 | 3.280 | 3.320 | 3.320 | 12,867,100 |
| 2024-03-01 | 3.380 | 3.440 | 3.360 | 3.370 | 3.370 | 16,116,600 |
| 2024-02-29 | 3.330 | 3.400 | 3.260 | 3.400 | 3.400 | 16,661,941 |
| 2024-02-28 | 3.510 | 3.570 | 3.330 | 3.350 | 3.350 | 22,070,436 |
| 2024-02-27 | 3.430 | 3.520 | 3.410 | 3.520 | 3.520 | 18,955,200 |
| 2024-02-26 | 3.460 | 3.500 | 3.410 | 3.440 | 3.440 | 14,460,700 |
| 2024-02-23 | 3.410 | 3.450 | 3.350 | 3.450 | 3.450 | 19,212,316 |
| 2024-02-22 | 3.350 | 3.400 | 3.330 | 3.390 | 3.390 | 14,468,300 |
| 2024-02-21 | 3.310 | 3.430 | 3.270 | 3.370 | 3.370 | 21,154,969 |
| 2024-02-20 | 3.340 | 3.340 | 3.260 | 3.330 | 3.330 | 15,465,461 |
| 2024-02-19 | 3.280 | 3.370 | 3.230 | 3.350 | 3.350 | 19,895,649 |
| 2024-02-08 | 3.120 | 3.260 | 3.060 | 3.260 | 3.260 | 21,198,793 |
| 2024-02-07 | 3.260 | 3.270 | 3.050 | 3.110 | 3.110 | 20,263,633 |
| 2024-02-06 | 3.130 | 3.380 | 2.960 | 3.250 | 3.250 | 28,369,292 |
| 2024-02-05 | 3.510 | 3.520 | 3.220 | 3.220 | 3.220 | 37,425,288 |
| 2024-02-02 | 3.510 | 3.650 | 3.420 | 3.580 | 3.580 | 30,016,066 |
| 2024-02-01 | 3.540 | 3.590 | 3.430 | 3.490 | 3.490 | 26,001,000 |
| 2024-01-31 | 3.790 | 3.820 | 3.510 | 3.580 | 3.580 | 28,444,000 |
| 2024-01-30 | 4.000 | 4.030 | 3.810 | 3.840 | 3.840 | 22,506,544 |
| 2024-01-29 | 4.090 | 4.150 | 3.990 | 4.000 | 4.000 | 31,869,532 |
| 2024-01-26 | 4.130 | 4.260 | 4.080 | 4.090 | 4.090 | 55,614,974 |
| 2024-01-25 | 3.910 | 4.170 | 3.910 | 4.120 | 4.120 | 73,108,008 |
| 2024-01-24 | 3.500 | 3.840 | 3.500 | 3.840 | 3.840 | 56,301,615 |
| 2024-01-23 | 3.410 | 3.500 | 3.360 | 3.490 | 3.490 | 17,982,120 |
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.