Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.450 | 3.470 | 3.410 | 3.450 | 3.450 | 3,063,644 |
| 2023-04-26 | 3.390 | 3.450 | 3.390 | 3.450 | 3.450 | 3,123,160 |
| 2023-04-25 | 3.430 | 3.470 | 3.380 | 3.410 | 3.410 | 4,877,294 |
| 2023-04-24 | 3.400 | 3.430 | 3.340 | 3.430 | 3.430 | 3,748,306 |
| 2023-04-21 | 3.450 | 3.450 | 3.380 | 3.390 | 3.390 | 4,909,322 |
| 2023-04-20 | 3.480 | 3.490 | 3.420 | 3.450 | 3.450 | 3,451,224 |
| 2023-04-19 | 3.510 | 3.520 | 3.460 | 3.480 | 3.480 | 4,050,007 |
| 2023-04-18 | 3.510 | 3.520 | 3.470 | 3.510 | 3.510 | 3,565,215 |
| 2023-04-17 | 3.510 | 3.520 | 3.470 | 3.500 | 3.500 | 4,091,236 |
| 2023-04-14 | 3.550 | 3.550 | 3.490 | 3.500 | 3.500 | 3,022,088 |
| 2023-04-13 | 3.490 | 3.550 | 3.490 | 3.540 | 3.540 | 5,763,473 |
| 2023-04-12 | 3.470 | 3.500 | 3.460 | 3.500 | 3.500 | 2,800,751 |
| 2023-04-11 | 3.440 | 3.480 | 3.410 | 3.470 | 3.470 | 3,655,541 |
| 2023-04-10 | 3.460 | 3.490 | 3.420 | 3.430 | 3.430 | 4,006,200 |
| 2023-04-07 | 3.450 | 3.480 | 3.440 | 3.470 | 3.470 | 2,223,632 |
| 2023-04-06 | 3.470 | 3.490 | 3.430 | 3.450 | 3.450 | 3,027,320 |
| 2023-04-04 | 3.510 | 3.530 | 3.460 | 3.470 | 3.470 | 3,465,180 |
| 2023-04-03 | 3.500 | 3.520 | 3.480 | 3.510 | 3.510 | 2,919,528 |
| 2023-03-31 | 3.440 | 3.510 | 3.440 | 3.500 | 3.500 | 3,811,234 |
| 2023-03-30 | 3.450 | 3.450 | 3.410 | 3.440 | 3.440 | 2,271,733 |
| 2023-03-29 | 3.470 | 3.470 | 3.430 | 3.430 | 3.430 | 2,887,320 |
| 2023-03-28 | 3.480 | 3.480 | 3.440 | 3.460 | 3.460 | 2,370,440 |
| 2023-03-27 | 3.510 | 3.520 | 3.450 | 3.470 | 3.470 | 4,038,278 |
| 2023-03-24 | 3.520 | 3.540 | 3.500 | 3.510 | 3.510 | 2,973,388 |
| 2023-03-23 | 3.510 | 3.540 | 3.490 | 3.520 | 3.520 | 3,340,124 |
| 2023-03-22 | 3.500 | 3.530 | 3.490 | 3.530 | 3.530 | 3,626,947 |
| 2023-03-21 | 3.470 | 3.520 | 3.450 | 3.500 | 3.500 | 4,008,860 |
| 2023-03-20 | 3.480 | 3.490 | 3.460 | 3.460 | 3.460 | 3,997,740 |
| 2023-03-17 | 3.480 | 3.510 | 3.470 | 3.480 | 3.480 | 2,535,544 |
| 2023-03-16 | 3.500 | 3.510 | 3.460 | 3.470 | 3.470 | 2,699,913 |
| 2023-03-15 | 3.480 | 3.530 | 3.480 | 3.520 | 3.520 | 2,813,372 |
| 2023-03-14 | 3.520 | 3.540 | 3.450 | 3.480 | 3.480 | 3,612,140 |
| 2023-03-13 | 3.550 | 3.560 | 3.470 | 3.520 | 3.520 | 6,223,893 |
| 2023-03-10 | 3.580 | 3.590 | 3.540 | 3.540 | 3.540 | 3,383,820 |
| 2023-03-09 | 3.630 | 3.630 | 3.580 | 3.600 | 3.600 | 3,271,020 |
| 2023-03-08 | 3.600 | 3.640 | 3.580 | 3.630 | 3.630 | 3,125,837 |
| 2023-03-07 | 3.660 | 3.680 | 3.590 | 3.600 | 3.600 | 4,494,154 |
| 2023-03-06 | 3.660 | 3.670 | 3.640 | 3.660 | 3.660 | 4,656,458 |
| 2023-03-03 | 3.640 | 3.670 | 3.610 | 3.660 | 3.660 | 6,247,551 |
| 2023-03-02 | 3.650 | 3.650 | 3.610 | 3.620 | 3.620 | 2,703,100 |
| 2023-03-01 | 3.630 | 3.650 | 3.610 | 3.640 | 3.640 | 4,307,677 |
| 2023-02-28 | 3.600 | 3.630 | 3.570 | 3.630 | 3.630 | 3,044,385 |
| 2023-02-27 | 3.620 | 3.630 | 3.590 | 3.600 | 3.600 | 2,801,015 |
| 2023-02-24 | 3.630 | 3.640 | 3.600 | 3.630 | 3.630 | 2,026,894 |
| 2023-02-23 | 3.620 | 3.650 | 3.600 | 3.630 | 3.630 | 3,600,013 |
| 2023-02-22 | 3.630 | 3.630 | 3.600 | 3.620 | 3.620 | 3,075,572 |
| 2023-02-21 | 3.580 | 3.630 | 3.570 | 3.630 | 3.630 | 7,384,900 |
| 2023-02-20 | 3.570 | 3.580 | 3.530 | 3.570 | 3.570 | 4,581,241 |
| 2023-02-17 | 3.570 | 3.610 | 3.540 | 3.550 | 3.550 | 4,441,148 |
| 2023-02-16 | 3.640 | 3.660 | 3.530 | 3.570 | 3.570 | 7,037,749 |
| 2023-02-15 | 3.600 | 3.680 | 3.580 | 3.640 | 3.640 | 9,787,940 |
| 2023-02-14 | 3.600 | 3.600 | 3.570 | 3.590 | 3.590 | 3,897,546 |
| 2023-02-13 | 3.570 | 3.600 | 3.570 | 3.590 | 3.590 | 5,487,082 |
| 2023-02-10 | 3.540 | 3.590 | 3.540 | 3.580 | 3.580 | 4,974,481 |
| 2023-02-09 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 4,049,100 |
| 2023-02-08 | 3.580 | 3.590 | 3.540 | 3.540 | 3.540 | 3,000,100 |
| 2023-02-07 | 3.570 | 3.580 | 3.550 | 3.580 | 3.580 | 3,446,203 |
| 2023-02-06 | 3.590 | 3.590 | 3.560 | 3.570 | 3.570 | 2,378,200 |
| 2023-02-03 | 3.620 | 3.620 | 3.550 | 3.590 | 3.590 | 5,339,600 |
| 2023-02-02 | 3.590 | 3.620 | 3.580 | 3.610 | 3.610 | 6,663,540 |
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.