Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.620 | 3.620 | 3.380 | 3.420 | 3.420 | 31,062,347 |
| 2024-01-19 | 3.780 | 3.790 | 3.670 | 3.680 | 3.680 | 30,720,627 |
| 2024-01-18 | 4.030 | 4.050 | 3.670 | 3.840 | 3.840 | 53,158,082 |
| 2024-01-17 | 4.300 | 4.320 | 4.060 | 4.060 | 4.060 | 50,719,115 |
| 2024-01-16 | 4.490 | 4.490 | 4.240 | 4.310 | 4.310 | 67,424,172 |
| 2024-01-15 | 4.120 | 4.590 | 4.110 | 4.500 | 4.500 | 99,732,478 |
| 2024-01-12 | 4.100 | 4.500 | 4.060 | 4.240 | 4.240 | 77,920,914 |
| 2024-01-11 | 4.170 | 4.180 | 4.050 | 4.130 | 4.130 | 41,484,544 |
| 2024-01-10 | 4.170 | 4.190 | 4.050 | 4.180 | 4.180 | 51,348,872 |
| 2024-01-09 | 4.050 | 4.240 | 4.000 | 4.220 | 4.220 | 81,510,719 |
| 2024-01-08 | 3.960 | 4.330 | 3.880 | 4.140 | 4.140 | 85,494,973 |
| 2024-01-05 | 4.010 | 4.050 | 3.910 | 3.940 | 3.940 | 26,268,968 |
| 2024-01-04 | 4.130 | 4.170 | 3.990 | 4.040 | 4.040 | 31,953,462 |
| 2024-01-03 | 3.920 | 4.300 | 3.890 | 4.120 | 4.120 | 50,495,649 |
| 2024-01-02 | 3.830 | 3.950 | 3.810 | 3.910 | 3.910 | 11,483,183 |
| 2023-12-29 | 3.870 | 3.890 | 3.820 | 3.830 | 3.830 | 9,089,940 |
| 2023-12-28 | 3.890 | 3.910 | 3.840 | 3.880 | 3.880 | 8,926,300 |
| 2023-12-27 | 3.850 | 3.910 | 3.810 | 3.890 | 3.890 | 6,514,940 |
| 2023-12-26 | 3.890 | 3.940 | 3.840 | 3.840 | 3.840 | 6,355,680 |
| 2023-12-25 | 3.930 | 3.930 | 3.830 | 3.890 | 3.890 | 10,427,320 |
| 2023-12-22 | 4.010 | 4.080 | 3.940 | 3.950 | 3.950 | 10,828,297 |
| 2023-12-21 | 3.940 | 4.010 | 3.890 | 4.000 | 4.000 | 10,072,010 |
| 2023-12-20 | 4.020 | 4.020 | 3.930 | 3.950 | 3.950 | 8,188,857 |
| 2023-12-19 | 4.070 | 4.070 | 3.960 | 4.000 | 4.000 | 10,406,520 |
| 2023-12-18 | 4.080 | 4.100 | 4.010 | 4.060 | 4.060 | 14,303,420 |
| 2023-12-15 | 4.070 | 4.110 | 4.020 | 4.070 | 4.070 | 10,599,732 |
| 2023-12-14 | 4.070 | 4.100 | 4.040 | 4.050 | 4.050 | 8,556,500 |
| 2023-12-13 | 4.070 | 4.180 | 4.040 | 4.050 | 4.050 | 14,775,079 |
| 2023-12-12 | 3.930 | 4.040 | 3.920 | 4.030 | 4.030 | 10,033,320 |
| 2023-12-11 | 3.910 | 3.960 | 3.870 | 3.940 | 3.940 | 10,740,076 |
| 2023-12-08 | 4.010 | 4.030 | 3.900 | 3.920 | 3.920 | 11,858,373 |
| 2023-12-07 | 4.020 | 4.060 | 4.000 | 4.020 | 4.020 | 7,158,046 |
| 2023-12-06 | 4.020 | 4.060 | 3.990 | 4.040 | 4.040 | 10,217,596 |
| 2023-12-05 | 4.010 | 4.070 | 4.010 | 4.040 | 4.040 | 9,806,903 |
| 2023-12-04 | 4.020 | 4.110 | 4.000 | 4.050 | 4.050 | 11,724,460 |
| 2023-12-01 | 3.950 | 4.080 | 3.930 | 4.030 | 4.030 | 13,877,028 |
| 2023-11-30 | 3.930 | 3.960 | 3.900 | 3.950 | 3.950 | 7,260,404 |
| 2023-11-29 | 3.930 | 3.950 | 3.890 | 3.920 | 3.920 | 6,455,220 |
| 2023-11-28 | 3.900 | 3.950 | 3.870 | 3.920 | 3.920 | 6,810,136 |
| 2023-11-27 | 3.940 | 3.940 | 3.890 | 3.910 | 3.910 | 8,036,656 |
| 2023-11-24 | 3.920 | 3.970 | 3.910 | 3.940 | 3.940 | 9,964,397 |
| 2023-11-23 | 3.890 | 3.930 | 3.840 | 3.920 | 3.920 | 10,887,006 |
| 2023-11-22 | 3.830 | 3.960 | 3.820 | 3.890 | 3.890 | 16,023,056 |
| 2023-11-21 | 3.780 | 3.850 | 3.770 | 3.820 | 3.820 | 7,278,515 |
| 2023-11-20 | 3.770 | 3.790 | 3.740 | 3.780 | 3.780 | 5,506,500 |
| 2023-11-17 | 3.750 | 3.780 | 3.710 | 3.770 | 3.770 | 6,364,399 |
| 2023-11-16 | 3.750 | 3.790 | 3.710 | 3.760 | 3.760 | 5,549,701 |
| 2023-11-15 | 3.770 | 3.790 | 3.730 | 3.740 | 3.740 | 4,085,655 |
| 2023-11-14 | 3.730 | 3.760 | 3.720 | 3.750 | 3.750 | 4,306,512 |
| 2023-11-13 | 3.720 | 3.750 | 3.690 | 3.730 | 3.730 | 3,912,460 |
| 2023-11-10 | 3.690 | 3.730 | 3.660 | 3.720 | 3.720 | 4,680,019 |
| 2023-11-09 | 3.750 | 3.750 | 3.670 | 3.690 | 3.690 | 5,637,321 |
| 2023-11-08 | 3.740 | 3.790 | 3.730 | 3.760 | 3.760 | 6,098,001 |
| 2023-11-07 | 3.720 | 3.760 | 3.710 | 3.740 | 3.740 | 4,841,828 |
| 2023-11-06 | 3.730 | 3.750 | 3.710 | 3.740 | 3.740 | 5,516,158 |
| 2023-11-03 | 3.750 | 3.780 | 3.700 | 3.710 | 3.710 | 7,609,100 |
| 2023-11-02 | 3.780 | 3.780 | 3.740 | 3.750 | 3.750 | 6,959,840 |
| 2023-11-01 | 3.770 | 3.780 | 3.720 | 3.770 | 3.770 | 7,836,174 |
| 2023-10-31 | 3.680 | 3.760 | 3.680 | 3.750 | 3.750 | 10,919,090 |
| 2023-10-30 | 3.640 | 3.720 | 3.640 | 3.690 | 3.690 | 11,424,879 |
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.