Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.220 | 3.350 | 3.190 | 3.330 | 3.330 | 6,772,187 |
| 2022-10-31 | 3.170 | 3.220 | 3.170 | 3.190 | 3.190 | 2,830,488 |
| 2022-10-28 | 3.270 | 3.270 | 3.160 | 3.170 | 3.170 | 4,903,645 |
| 2022-10-27 | 3.270 | 3.310 | 3.240 | 3.270 | 3.270 | 2,988,069 |
| 2022-10-26 | 3.270 | 3.310 | 3.240 | 3.280 | 3.280 | 2,854,400 |
| 2022-10-25 | 3.220 | 3.260 | 3.190 | 3.260 | 3.260 | 3,834,242 |
| 2022-10-24 | 3.330 | 3.330 | 3.220 | 3.220 | 3.220 | 3,185,068 |
| 2022-10-21 | 3.310 | 3.340 | 3.310 | 3.320 | 3.320 | 2,033,921 |
| 2022-10-20 | 3.300 | 3.330 | 3.290 | 3.300 | 3.300 | 2,112,301 |
| 2022-10-19 | 3.340 | 3.360 | 3.300 | 3.310 | 3.310 | 3,095,001 |
| 2022-10-18 | 3.380 | 3.380 | 3.340 | 3.350 | 3.350 | 1,946,900 |
| 2022-10-17 | 3.320 | 3.380 | 3.320 | 3.370 | 3.370 | 2,351,968 |
| 2022-10-14 | 3.300 | 3.350 | 3.290 | 3.340 | 3.340 | 3,044,968 |
| 2022-10-13 | 3.280 | 3.320 | 3.250 | 3.280 | 3.280 | 2,290,000 |
| 2022-10-12 | 3.210 | 3.290 | 3.210 | 3.290 | 3.290 | 2,336,419 |
| 2022-10-11 | 3.220 | 3.260 | 3.160 | 3.250 | 3.250 | 2,668,019 |
| 2022-10-10 | 3.330 | 3.330 | 3.220 | 3.230 | 3.230 | 2,346,900 |
| 2022-09-30 | 3.320 | 3.330 | 3.280 | 3.290 | 3.290 | 2,246,181 |
| 2022-09-29 | 3.370 | 3.410 | 3.300 | 3.310 | 3.310 | 3,916,700 |
| 2022-09-28 | 3.390 | 3.430 | 3.360 | 3.360 | 3.360 | 2,753,000 |
| 2022-09-27 | 3.320 | 3.420 | 3.290 | 3.410 | 3.410 | 4,648,808 |
| 2022-09-26 | 3.430 | 3.460 | 3.310 | 3.320 | 3.320 | 5,772,480 |
| 2022-09-23 | 3.490 | 3.530 | 3.430 | 3.450 | 3.450 | 3,934,189 |
| 2022-09-22 | 3.530 | 3.560 | 3.470 | 3.480 | 3.480 | 3,454,448 |
| 2022-09-21 | 3.550 | 3.570 | 3.480 | 3.550 | 3.550 | 4,746,117 |
| 2022-09-20 | 3.460 | 3.550 | 3.450 | 3.550 | 3.550 | 6,214,574 |
| 2022-09-19 | 3.470 | 3.490 | 3.400 | 3.450 | 3.450 | 4,862,400 |
| 2022-09-16 | 3.590 | 3.590 | 3.460 | 3.480 | 3.480 | 6,702,800 |
| 2022-09-15 | 3.650 | 3.660 | 3.570 | 3.610 | 3.610 | 9,086,631 |
| 2022-09-14 | 3.580 | 3.660 | 3.560 | 3.650 | 3.650 | 10,317,679 |
| 2022-09-13 | 3.610 | 3.630 | 3.590 | 3.600 | 3.600 | 3,370,374 |
| 2022-09-09 | 3.620 | 3.640 | 3.590 | 3.610 | 3.610 | 4,082,100 |
| 2022-09-08 | 3.600 | 3.650 | 3.560 | 3.620 | 3.620 | 7,401,851 |
| 2022-09-07 | 3.610 | 3.620 | 3.580 | 3.600 | 3.600 | 4,177,256 |
| 2022-09-06 | 3.610 | 3.630 | 3.600 | 3.620 | 3.620 | 4,554,502 |
| 2022-09-05 | 3.570 | 3.620 | 3.550 | 3.620 | 3.620 | 6,088,865 |
| 2022-09-02 | 3.560 | 3.580 | 3.530 | 3.560 | 3.560 | 4,977,736 |
| 2022-09-01 | 3.530 | 3.580 | 3.510 | 3.550 | 3.550 | 7,641,655 |
| 2022-08-31 | 3.560 | 3.570 | 3.500 | 3.510 | 3.510 | 5,581,755 |
| 2022-08-30 | 3.510 | 3.580 | 3.500 | 3.570 | 3.570 | 6,563,262 |
| 2022-08-29 | 3.480 | 3.530 | 3.460 | 3.510 | 3.510 | 4,659,514 |
| 2022-08-26 | 3.470 | 3.530 | 3.470 | 3.510 | 3.510 | 4,764,375 |
| 2022-08-25 | 3.470 | 3.500 | 3.440 | 3.490 | 3.490 | 3,171,340 |
| 2022-08-24 | 3.500 | 3.550 | 3.460 | 3.470 | 3.470 | 4,873,202 |
| 2022-08-23 | 3.520 | 3.520 | 3.490 | 3.510 | 3.510 | 2,730,520 |
| 2022-08-22 | 3.470 | 3.520 | 3.450 | 3.520 | 3.520 | 3,172,686 |
| 2022-08-19 | 3.460 | 3.500 | 3.460 | 3.470 | 3.470 | 3,600,420 |
| 2022-08-18 | 3.500 | 3.510 | 3.450 | 3.450 | 3.450 | 4,546,599 |
| 2022-08-17 | 3.520 | 3.520 | 3.480 | 3.500 | 3.500 | 3,586,104 |
| 2022-08-16 | 3.490 | 3.510 | 3.480 | 3.500 | 3.500 | 3,004,560 |
| 2022-08-15 | 3.500 | 3.500 | 3.440 | 3.490 | 3.490 | 3,384,500 |
| 2022-08-12 | 3.520 | 3.520 | 3.490 | 3.510 | 3.510 | 3,965,600 |
| 2022-08-11 | 3.450 | 3.520 | 3.450 | 3.500 | 3.500 | 4,122,402 |
| 2022-08-10 | 3.470 | 3.470 | 3.430 | 3.450 | 3.450 | 2,861,836 |
| 2022-08-09 | 3.500 | 3.510 | 3.470 | 3.480 | 3.480 | 2,312,410 |
| 2022-08-08 | 3.480 | 3.500 | 3.460 | 3.500 | 3.500 | 2,293,593 |
| 2022-08-05 | 3.430 | 3.480 | 3.420 | 3.470 | 3.470 | 2,477,516 |
| 2022-08-04 | 3.410 | 3.450 | 3.390 | 3.450 | 3.450 | 3,133,120 |
| 2022-08-03 | 3.400 | 3.470 | 3.400 | 3.410 | 3.410 | 3,688,300 |
| 2022-08-02 | 3.510 | 3.520 | 3.360 | 3.420 | 3.420 | 8,302,394 |
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.