Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.760 | 3.760 | 3.710 | 3.730 | 3.730 | 5,589,366 |
| 2023-07-26 | 3.740 | 3.760 | 3.700 | 3.750 | 3.750 | 7,229,074 |
| 2023-07-25 | 3.760 | 3.760 | 3.700 | 3.730 | 3.730 | 9,268,252 |
| 2023-07-24 | 3.740 | 3.760 | 3.690 | 3.740 | 3.740 | 11,627,801 |
| 2023-07-21 | 3.710 | 3.760 | 3.700 | 3.740 | 3.740 | 9,786,108 |
| 2023-07-20 | 3.680 | 3.740 | 3.680 | 3.700 | 3.700 | 11,833,032 |
| 2023-07-19 | 3.640 | 3.690 | 3.630 | 3.680 | 3.680 | 7,838,377 |
| 2023-07-18 | 3.600 | 3.660 | 3.590 | 3.640 | 3.640 | 7,443,968 |
| 2023-07-17 | 3.550 | 3.610 | 3.530 | 3.600 | 3.600 | 5,125,434 |
| 2023-07-14 | 3.560 | 3.600 | 3.550 | 3.580 | 3.580 | 5,459,518 |
| 2023-07-13 | 3.550 | 3.600 | 3.540 | 3.560 | 3.560 | 4,381,958 |
| 2023-07-12 | 3.590 | 3.610 | 3.540 | 3.560 | 3.560 | 4,733,100 |
| 2023-07-11 | 3.590 | 3.600 | 3.560 | 3.590 | 3.590 | 5,526,205 |
| 2023-07-10 | 3.570 | 3.590 | 3.550 | 3.590 | 3.590 | 2,709,300 |
| 2023-07-07 | 3.540 | 3.580 | 3.530 | 3.570 | 3.570 | 3,045,869 |
| 2023-07-06 | 3.560 | 3.560 | 3.520 | 3.550 | 3.550 | 2,637,240 |
| 2023-07-05 | 3.550 | 3.560 | 3.520 | 3.550 | 3.550 | 3,483,140 |
| 2023-07-04 | 3.530 | 3.560 | 3.510 | 3.540 | 3.540 | 3,455,661 |
| 2023-07-03 | 3.550 | 3.580 | 3.530 | 3.530 | 3.530 | 5,314,985 |
| 2023-06-30 | 3.430 | 3.570 | 3.420 | 3.560 | 3.560 | 8,384,741 |
| 2023-06-29 | 3.430 | 3.460 | 3.420 | 3.450 | 3.450 | 2,699,700 |
| 2023-06-28 | 3.440 | 3.460 | 3.380 | 3.430 | 3.430 | 2,746,720 |
| 2023-06-27 | 3.350 | 3.460 | 3.350 | 3.450 | 3.450 | 4,351,872 |
| 2023-06-26 | 3.450 | 3.450 | 3.350 | 3.360 | 3.360 | 7,527,260 |
| 2023-06-21 | 3.470 | 3.490 | 3.440 | 3.440 | 3.440 | 5,011,125 |
| 2023-06-20 | 3.540 | 3.540 | 3.470 | 3.470 | 3.470 | 7,996,275 |
| 2023-06-19 | 3.610 | 3.610 | 3.530 | 3.530 | 3.530 | 5,997,563 |
| 2023-06-16 | 3.640 | 3.660 | 3.600 | 3.610 | 3.610 | 4,241,100 |
| 2023-06-15 | 3.680 | 3.680 | 3.620 | 3.640 | 3.640 | 4,870,361 |
| 2023-06-14 | 3.630 | 3.700 | 3.630 | 3.670 | 3.670 | 7,706,759 |
| 2023-06-13 | 3.650 | 3.670 | 3.620 | 3.620 | 3.620 | 5,367,661 |
| 2023-06-12 | 3.630 | 3.650 | 3.580 | 3.640 | 3.640 | 6,688,544 |
| 2023-06-09 | 3.590 | 3.670 | 3.580 | 3.630 | 3.630 | 9,857,091 |
| 2023-06-08 | 3.570 | 3.600 | 3.550 | 3.590 | 3.590 | 4,524,082 |
| 2023-06-07 | 3.540 | 3.560 | 3.520 | 3.560 | 3.560 | 3,217,289 |
| 2023-06-06 | 3.600 | 3.610 | 3.520 | 3.540 | 3.540 | 6,039,851 |
| 2023-06-05 | 3.510 | 3.590 | 3.500 | 3.580 | 3.580 | 5,634,014 |
| 2023-06-02 | 3.490 | 3.540 | 3.470 | 3.520 | 3.520 | 4,357,511 |
| 2023-06-01 | 3.490 | 3.510 | 3.450 | 3.480 | 3.480 | 5,018,121 |
| 2023-05-31 | 3.490 | 3.520 | 3.480 | 3.490 | 3.490 | 3,336,000 |
| 2023-05-30 | 3.530 | 3.530 | 3.470 | 3.510 | 3.510 | 3,506,800 |
| 2023-05-29 | 3.540 | 3.550 | 3.500 | 3.510 | 3.510 | 3,221,588 |
| 2023-05-26 | 3.540 | 3.540 | 3.480 | 3.530 | 3.530 | 3,024,920 |
| 2023-05-25 | 3.550 | 3.560 | 3.480 | 3.530 | 3.530 | 4,628,841 |
| 2023-05-24 | 3.570 | 3.590 | 3.540 | 3.540 | 3.540 | 5,263,072 |
| 2023-05-23 | 3.590 | 3.640 | 3.580 | 3.580 | 3.580 | 2,898,210 |
| 2023-05-22 | 3.630 | 3.630 | 3.580 | 3.600 | 3.600 | 4,615,624 |
| 2023-05-19 | 3.620 | 3.680 | 3.620 | 3.620 | 3.620 | 5,246,492 |
| 2023-05-18 | 3.640 | 3.650 | 3.610 | 3.640 | 3.640 | 4,424,160 |
| 2023-05-17 | 3.590 | 3.650 | 3.570 | 3.640 | 3.640 | 5,588,597 |
| 2023-05-16 | 3.620 | 3.630 | 3.570 | 3.580 | 3.580 | 4,586,844 |
| 2023-05-15 | 3.640 | 3.640 | 3.560 | 3.630 | 3.630 | 5,683,460 |
| 2023-05-12 | 3.620 | 3.650 | 3.600 | 3.620 | 3.620 | 4,813,832 |
| 2023-05-11 | 3.620 | 3.630 | 3.590 | 3.620 | 3.620 | 4,604,672 |
| 2023-05-10 | 3.590 | 3.620 | 3.570 | 3.610 | 3.610 | 4,211,887 |
| 2023-05-09 | 3.590 | 3.630 | 3.580 | 3.590 | 3.590 | 5,566,634 |
| 2023-05-08 | 3.570 | 3.620 | 3.560 | 3.590 | 3.590 | 6,781,761 |
| 2023-05-05 | 3.560 | 3.590 | 3.530 | 3.590 | 3.590 | 7,134,041 |
| 2023-05-04 | 3.500 | 3.570 | 3.490 | 3.550 | 3.550 | 9,307,245 |
| 2023-04-28 | 3.450 | 3.520 | 3.440 | 3.500 | 3.500 | 5,734,318 |
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.