Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.510 | 3.520 | 3.360 | 3.420 | 3.420 | 8,302,394 |
| 2022-08-01 | 3.570 | 3.570 | 3.520 | 3.540 | 3.540 | 4,440,353 |
| 2022-07-29 | 3.600 | 3.600 | 3.540 | 3.550 | 3.550 | 4,916,900 |
| 2022-07-28 | 3.600 | 3.620 | 3.590 | 3.600 | 3.600 | 3,572,900 |
| 2022-07-27 | 3.620 | 3.620 | 3.580 | 3.600 | 3.600 | 3,274,400 |
| 2022-07-26 | 3.590 | 3.620 | 3.560 | 3.620 | 3.620 | 3,656,260 |
| 2022-07-25 | 3.580 | 3.610 | 3.550 | 3.580 | 3.580 | 2,956,116 |
| 2022-07-22 | 3.600 | 3.610 | 3.550 | 3.570 | 3.570 | 3,304,300 |
| 2022-07-21 | 3.620 | 3.630 | 3.570 | 3.580 | 3.580 | 4,836,100 |
| 2022-07-20 | 3.630 | 3.650 | 3.600 | 3.640 | 3.613 | 5,231,900 |
| 2022-07-19 | 3.620 | 3.630 | 3.590 | 3.620 | 3.593 | 3,550,157 |
| 2022-07-18 | 3.530 | 3.610 | 3.530 | 3.610 | 3.583 | 4,957,923 |
| 2022-07-15 | 3.640 | 3.650 | 3.530 | 3.530 | 3.504 | 8,254,202 |
| 2022-07-14 | 3.690 | 3.700 | 3.640 | 3.660 | 3.633 | 5,708,900 |
| 2022-07-13 | 3.700 | 3.730 | 3.680 | 3.720 | 3.692 | 9,070,697 |
| 2022-07-12 | 3.630 | 3.800 | 3.610 | 3.720 | 3.692 | 14,695,643 |
| 2022-07-11 | 3.630 | 3.640 | 3.610 | 3.640 | 3.613 | 4,796,100 |
| 2022-07-08 | 3.640 | 3.660 | 3.620 | 3.640 | 3.613 | 3,364,320 |
| 2022-07-07 | 3.620 | 3.650 | 3.600 | 3.630 | 3.603 | 4,086,440 |
| 2022-07-06 | 3.630 | 3.650 | 3.610 | 3.620 | 3.593 | 5,288,016 |
| 2022-07-05 | 3.670 | 3.700 | 3.620 | 3.650 | 3.623 | 7,711,272 |
| 2022-07-04 | 3.710 | 3.720 | 3.660 | 3.680 | 3.653 | 6,867,200 |
| 2022-07-01 | 3.760 | 3.780 | 3.690 | 3.710 | 3.683 | 9,152,274 |
| 2022-06-30 | 3.690 | 3.790 | 3.690 | 3.760 | 3.732 | 10,573,982 |
| 2022-06-29 | 3.760 | 3.780 | 3.680 | 3.680 | 3.653 | 9,048,900 |
| 2022-06-28 | 3.730 | 3.770 | 3.710 | 3.760 | 3.732 | 7,329,004 |
| 2022-06-27 | 3.710 | 3.740 | 3.690 | 3.730 | 3.702 | 8,429,930 |
| 2022-06-24 | 3.690 | 3.710 | 3.670 | 3.700 | 3.673 | 5,731,913 |
| 2022-06-23 | 3.650 | 3.700 | 3.620 | 3.690 | 3.663 | 7,279,334 |
| 2022-06-22 | 3.700 | 3.710 | 3.630 | 3.640 | 3.613 | 7,742,680 |
| 2022-06-21 | 3.750 | 3.770 | 3.670 | 3.700 | 3.673 | 10,337,128 |
| 2022-06-20 | 3.730 | 3.790 | 3.720 | 3.750 | 3.722 | 7,414,146 |
| 2022-06-17 | 3.770 | 3.800 | 3.690 | 3.730 | 3.702 | 8,621,729 |
| 2022-06-16 | 3.770 | 3.810 | 3.730 | 3.770 | 3.742 | 7,295,229 |
| 2022-06-15 | 3.750 | 3.810 | 3.730 | 3.750 | 3.722 | 10,638,440 |
| 2022-06-14 | 3.710 | 3.750 | 3.630 | 3.740 | 3.712 | 11,075,294 |
| 2022-06-13 | 3.800 | 3.820 | 3.700 | 3.740 | 3.712 | 12,756,034 |
| 2022-06-10 | 3.790 | 3.840 | 3.770 | 3.820 | 3.792 | 11,319,132 |
| 2022-06-09 | 3.860 | 3.860 | 3.770 | 3.820 | 3.792 | 10,679,407 |
| 2022-06-08 | 3.900 | 3.930 | 3.800 | 3.870 | 3.841 | 14,801,670 |
| 2022-06-07 | 3.930 | 3.970 | 3.880 | 3.900 | 3.871 | 14,247,571 |
| 2022-06-06 | 4.050 | 4.060 | 3.920 | 3.950 | 3.921 | 18,202,890 |
| 2022-06-02 | 4.110 | 4.120 | 4.000 | 4.030 | 4.000 | 15,148,169 |
| 2022-06-01 | 4.110 | 4.200 | 4.060 | 4.140 | 4.109 | 18,869,801 |
| 2022-05-31 | 4.160 | 4.220 | 4.100 | 4.140 | 4.109 | 22,070,317 |
| 2022-05-30 | 4.170 | 4.260 | 4.110 | 4.190 | 4.159 | 33,635,807 |
| 2022-05-27 | 4.050 | 4.130 | 3.970 | 4.080 | 4.050 | 25,771,920 |
| 2022-05-26 | 4.010 | 4.100 | 3.980 | 4.020 | 3.990 | 15,620,301 |
| 2022-05-25 | 3.810 | 4.000 | 3.810 | 4.000 | 3.970 | 18,536,577 |
| 2022-05-24 | 4.000 | 4.020 | 3.800 | 3.800 | 3.772 | 19,042,200 |
| 2022-05-23 | 4.010 | 4.070 | 3.970 | 4.010 | 3.980 | 15,470,800 |
| 2022-05-20 | 4.030 | 4.090 | 3.980 | 4.010 | 3.980 | 18,273,801 |
| 2022-05-19 | 4.000 | 4.100 | 3.960 | 4.030 | 4.000 | 28,731,400 |
| 2022-05-18 | 3.900 | 4.230 | 3.880 | 4.080 | 4.050 | 38,484,101 |
| 2022-05-17 | 4.060 | 4.080 | 3.920 | 3.960 | 3.931 | 32,910,948 |
| 2022-05-16 | 4.040 | 4.190 | 3.960 | 4.160 | 4.129 | 45,081,487 |
| 2022-05-13 | 4.040 | 4.220 | 4.000 | 4.060 | 4.030 | 44,142,401 |
| 2022-05-12 | 3.810 | 4.060 | 3.770 | 4.040 | 4.010 | 45,174,279 |
| 2022-05-11 | 3.890 | 3.930 | 3.780 | 3.810 | 3.782 | 29,421,780 |
| 2022-05-10 | 3.810 | 3.940 | 3.760 | 3.890 | 3.861 | 27,748,280 |
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.