Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.580 | 3.650 | 3.570 | 3.630 | 3.630 | 8,053,932 |
| 2023-10-26 | 3.570 | 3.590 | 3.540 | 3.580 | 3.580 | 4,980,700 |
| 2023-10-25 | 3.520 | 3.600 | 3.510 | 3.580 | 3.580 | 6,098,854 |
| 2023-10-24 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 7,382,341 |
| 2023-10-23 | 3.440 | 3.460 | 3.390 | 3.410 | 3.410 | 7,270,260 |
| 2023-10-20 | 3.450 | 3.480 | 3.430 | 3.440 | 3.440 | 3,312,000 |
| 2023-10-19 | 3.460 | 3.510 | 3.450 | 3.460 | 3.460 | 5,042,432 |
| 2023-10-18 | 3.540 | 3.550 | 3.470 | 3.470 | 3.470 | 8,251,753 |
| 2023-10-17 | 3.570 | 3.590 | 3.550 | 3.550 | 3.550 | 3,067,500 |
| 2023-10-16 | 3.540 | 3.590 | 3.530 | 3.560 | 3.560 | 4,393,341 |
| 2023-10-13 | 3.580 | 3.580 | 3.520 | 3.550 | 3.550 | 5,550,801 |
| 2023-10-12 | 3.560 | 3.610 | 3.560 | 3.580 | 3.580 | 4,197,000 |
| 2023-10-11 | 3.600 | 3.610 | 3.540 | 3.550 | 3.550 | 8,929,500 |
| 2023-10-10 | 3.610 | 3.660 | 3.600 | 3.600 | 3.600 | 6,395,806 |
| 2023-10-09 | 3.670 | 3.670 | 3.590 | 3.600 | 3.600 | 9,275,501 |
| 2023-09-28 | 3.660 | 3.690 | 3.640 | 3.670 | 3.670 | 3,930,601 |
| 2023-09-27 | 3.630 | 3.670 | 3.620 | 3.630 | 3.630 | 5,082,287 |
| 2023-09-26 | 3.650 | 3.660 | 3.610 | 3.620 | 3.620 | 3,942,700 |
| 2023-09-25 | 3.680 | 3.700 | 3.630 | 3.640 | 3.640 | 5,488,232 |
| 2023-09-22 | 3.630 | 3.690 | 3.620 | 3.680 | 3.680 | 5,182,100 |
| 2023-09-21 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 5,901,400 |
| 2023-09-20 | 3.720 | 3.730 | 3.660 | 3.670 | 3.670 | 5,833,774 |
| 2023-09-19 | 3.770 | 3.780 | 3.720 | 3.730 | 3.730 | 6,949,190 |
| 2023-09-18 | 3.690 | 3.790 | 3.650 | 3.780 | 3.780 | 12,390,701 |
| 2023-09-15 | 3.610 | 3.730 | 3.610 | 3.710 | 3.710 | 11,199,472 |
| 2023-09-14 | 3.640 | 3.640 | 3.590 | 3.610 | 3.610 | 5,516,834 |
| 2023-09-13 | 3.620 | 3.650 | 3.600 | 3.610 | 3.610 | 7,404,300 |
| 2023-09-12 | 3.650 | 3.680 | 3.600 | 3.620 | 3.620 | 6,451,386 |
| 2023-09-11 | 3.580 | 3.650 | 3.560 | 3.630 | 3.630 | 5,377,175 |
| 2023-09-08 | 3.610 | 3.630 | 3.580 | 3.600 | 3.600 | 6,378,784 |
| 2023-09-07 | 3.640 | 3.640 | 3.580 | 3.590 | 3.590 | 7,323,800 |
| 2023-09-06 | 3.660 | 3.660 | 3.620 | 3.630 | 3.630 | 7,731,821 |
| 2023-09-05 | 3.750 | 3.750 | 3.640 | 3.660 | 3.660 | 10,311,205 |
| 2023-09-04 | 3.700 | 3.790 | 3.690 | 3.750 | 3.750 | 11,526,201 |
| 2023-09-01 | 3.650 | 3.740 | 3.630 | 3.700 | 3.700 | 9,719,767 |
| 2023-08-31 | 3.700 | 3.710 | 3.620 | 3.630 | 3.630 | 9,652,160 |
| 2023-08-30 | 3.810 | 3.820 | 3.680 | 3.700 | 3.700 | 14,134,060 |
| 2023-08-29 | 3.830 | 3.870 | 3.800 | 3.820 | 3.820 | 10,492,375 |
| 2023-08-28 | 3.890 | 3.920 | 3.780 | 3.800 | 3.800 | 11,412,682 |
| 2023-08-25 | 3.730 | 3.810 | 3.690 | 3.730 | 3.730 | 7,968,522 |
| 2023-08-24 | 3.820 | 3.830 | 3.740 | 3.740 | 3.740 | 6,361,787 |
| 2023-08-23 | 3.770 | 3.860 | 3.770 | 3.800 | 3.800 | 7,821,900 |
| 2023-08-22 | 3.790 | 3.830 | 3.730 | 3.800 | 3.800 | 8,876,516 |
| 2023-08-21 | 3.780 | 3.860 | 3.770 | 3.770 | 3.770 | 7,829,261 |
| 2023-08-18 | 3.950 | 3.950 | 3.790 | 3.800 | 3.800 | 12,742,300 |
| 2023-08-17 | 3.880 | 3.970 | 3.840 | 3.970 | 3.970 | 12,442,701 |
| 2023-08-16 | 3.840 | 3.910 | 3.810 | 3.880 | 3.880 | 9,699,148 |
| 2023-08-15 | 3.850 | 3.890 | 3.830 | 3.870 | 3.870 | 10,865,100 |
| 2023-08-14 | 3.780 | 3.860 | 3.730 | 3.850 | 3.850 | 9,726,932 |
| 2023-08-11 | 3.880 | 3.880 | 3.760 | 3.790 | 3.790 | 10,806,900 |
| 2023-08-10 | 3.840 | 3.890 | 3.830 | 3.850 | 3.850 | 10,051,940 |
| 2023-08-09 | 3.860 | 3.900 | 3.820 | 3.830 | 3.830 | 9,057,388 |
| 2023-08-08 | 3.910 | 3.930 | 3.840 | 3.870 | 3.870 | 10,731,823 |
| 2023-08-07 | 3.970 | 4.000 | 3.890 | 3.900 | 3.900 | 16,317,504 |
| 2023-08-04 | 4.080 | 4.110 | 3.980 | 3.990 | 3.990 | 23,172,042 |
| 2023-08-03 | 4.050 | 4.090 | 3.970 | 4.080 | 4.080 | 29,647,487 |
| 2023-08-02 | 4.100 | 4.170 | 4.000 | 4.090 | 4.090 | 39,672,740 |
| 2023-08-01 | 4.190 | 4.300 | 4.040 | 4.080 | 4.080 | 68,743,588 |
| 2023-07-31 | 3.800 | 4.160 | 3.800 | 4.160 | 4.160 | 44,637,249 |
| 2023-07-28 | 3.740 | 3.790 | 3.710 | 3.780 | 3.780 | 7,842,301 |
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.