Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.580 | 3.600 | 3.550 | 3.580 | 3.580 | 6,506,390 |
| 2023-01-31 | 3.540 | 3.580 | 3.500 | 3.580 | 3.580 | 7,650,124 |
| 2023-01-30 | 3.590 | 3.610 | 3.560 | 3.570 | 3.570 | 6,057,089 |
| 2023-01-20 | 3.540 | 3.570 | 3.530 | 3.570 | 3.570 | 4,588,876 |
| 2023-01-19 | 3.510 | 3.530 | 3.490 | 3.530 | 3.530 | 2,881,848 |
| 2023-01-18 | 3.520 | 3.530 | 3.500 | 3.510 | 3.510 | 2,932,660 |
| 2023-01-17 | 3.540 | 3.560 | 3.490 | 3.500 | 3.500 | 5,247,600 |
| 2023-01-16 | 3.510 | 3.570 | 3.510 | 3.540 | 3.540 | 6,266,600 |
| 2023-01-13 | 3.500 | 3.520 | 3.470 | 3.520 | 3.520 | 3,963,769 |
| 2023-01-12 | 3.500 | 3.520 | 3.470 | 3.480 | 3.480 | 3,777,959 |
| 2023-01-11 | 3.570 | 3.580 | 3.490 | 3.490 | 3.490 | 6,394,700 |
| 2023-01-10 | 3.580 | 3.590 | 3.540 | 3.570 | 3.570 | 6,111,632 |
| 2023-01-09 | 3.570 | 3.620 | 3.570 | 3.590 | 3.590 | 6,427,344 |
| 2023-01-06 | 3.640 | 3.670 | 3.560 | 3.590 | 3.590 | 12,298,400 |
| 2023-01-05 | 3.770 | 3.770 | 3.640 | 3.660 | 3.660 | 17,526,185 |
| 2023-01-04 | 3.770 | 3.820 | 3.750 | 3.770 | 3.770 | 11,843,725 |
| 2023-01-03 | 3.900 | 3.920 | 3.740 | 3.790 | 3.790 | 23,169,109 |
| 2022-12-30 | 3.810 | 3.950 | 3.800 | 3.930 | 3.930 | 31,142,236 |
| 2022-12-29 | 3.780 | 3.830 | 3.730 | 3.810 | 3.810 | 11,115,696 |
| 2022-12-28 | 3.820 | 3.820 | 3.720 | 3.780 | 3.780 | 7,459,554 |
| 2022-12-27 | 3.750 | 3.840 | 3.740 | 3.830 | 3.830 | 11,274,174 |
| 2022-12-26 | 3.700 | 3.790 | 3.690 | 3.740 | 3.740 | 6,639,712 |
| 2022-12-23 | 3.710 | 3.780 | 3.690 | 3.720 | 3.720 | 9,372,040 |
| 2022-12-22 | 3.830 | 3.880 | 3.720 | 3.760 | 3.760 | 11,897,840 |
| 2022-12-21 | 3.730 | 3.840 | 3.720 | 3.820 | 3.820 | 10,041,400 |
| 2022-12-20 | 3.750 | 3.790 | 3.710 | 3.750 | 3.750 | 8,000,934 |
| 2022-12-19 | 3.790 | 3.890 | 3.760 | 3.770 | 3.770 | 17,835,836 |
| 2022-12-16 | 3.730 | 3.790 | 3.720 | 3.750 | 3.750 | 6,522,289 |
| 2022-12-15 | 3.820 | 3.860 | 3.750 | 3.760 | 3.760 | 8,408,088 |
| 2022-12-14 | 3.800 | 3.870 | 3.760 | 3.820 | 3.820 | 11,100,044 |
| 2022-12-13 | 3.740 | 3.830 | 3.720 | 3.800 | 3.800 | 10,533,100 |
| 2022-12-12 | 3.770 | 3.770 | 3.710 | 3.720 | 3.720 | 8,293,400 |
| 2022-12-09 | 3.800 | 3.810 | 3.710 | 3.740 | 3.740 | 10,999,584 |
| 2022-12-08 | 3.800 | 3.850 | 3.760 | 3.800 | 3.800 | 14,355,720 |
| 2022-12-07 | 3.820 | 3.870 | 3.760 | 3.810 | 3.810 | 18,553,549 |
| 2022-12-06 | 3.750 | 3.900 | 3.730 | 3.860 | 3.860 | 28,476,454 |
| 2022-12-05 | 3.740 | 3.770 | 3.690 | 3.760 | 3.760 | 17,262,627 |
| 2022-12-02 | 3.740 | 3.860 | 3.640 | 3.680 | 3.680 | 22,402,159 |
| 2022-12-01 | 3.750 | 3.860 | 3.720 | 3.780 | 3.780 | 31,760,306 |
| 2022-11-30 | 3.760 | 3.800 | 3.660 | 3.730 | 3.730 | 43,310,894 |
| 2022-11-29 | 3.480 | 3.820 | 3.470 | 3.820 | 3.820 | 32,745,002 |
| 2022-11-28 | 3.450 | 3.490 | 3.420 | 3.470 | 3.470 | 2,815,980 |
| 2022-11-25 | 3.470 | 3.490 | 3.460 | 3.470 | 3.470 | 2,418,800 |
| 2022-11-24 | 3.470 | 3.510 | 3.460 | 3.470 | 3.470 | 3,738,514 |
| 2022-11-23 | 3.430 | 3.480 | 3.410 | 3.470 | 3.470 | 4,349,353 |
| 2022-11-22 | 3.440 | 3.470 | 3.420 | 3.430 | 3.430 | 2,633,546 |
| 2022-11-21 | 3.450 | 3.480 | 3.430 | 3.450 | 3.450 | 2,849,426 |
| 2022-11-18 | 3.500 | 3.530 | 3.450 | 3.480 | 3.480 | 6,640,107 |
| 2022-11-17 | 3.480 | 3.510 | 3.460 | 3.500 | 3.500 | 3,322,044 |
| 2022-11-16 | 3.460 | 3.490 | 3.450 | 3.470 | 3.470 | 3,342,398 |
| 2022-11-15 | 3.440 | 3.460 | 3.430 | 3.440 | 3.440 | 2,973,221 |
| 2022-11-14 | 3.450 | 3.460 | 3.430 | 3.450 | 3.450 | 3,632,400 |
| 2022-11-11 | 3.480 | 3.530 | 3.400 | 3.450 | 3.450 | 5,684,240 |
| 2022-11-10 | 3.390 | 3.480 | 3.360 | 3.440 | 3.440 | 5,044,800 |
| 2022-11-09 | 3.390 | 3.410 | 3.380 | 3.390 | 3.390 | 2,176,935 |
| 2022-11-08 | 3.360 | 3.400 | 3.360 | 3.390 | 3.390 | 2,793,671 |
| 2022-11-07 | 3.340 | 3.390 | 3.320 | 3.380 | 3.380 | 4,019,711 |
| 2022-11-04 | 3.310 | 3.370 | 3.290 | 3.340 | 3.340 | 3,559,400 |
| 2022-11-03 | 3.300 | 3.330 | 3.280 | 3.310 | 3.310 | 2,157,106 |
| 2022-11-02 | 3.320 | 3.330 | 3.290 | 3.310 | 3.310 | 4,282,659 |
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.