Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.640 | 3.950 | 3.630 | 3.840 | 3.812 | 31,842,333 |
| 2022-05-06 | 3.700 | 3.760 | 3.600 | 3.690 | 3.663 | 22,381,024 |
| 2022-05-05 | 3.780 | 3.870 | 3.660 | 3.780 | 3.752 | 38,305,585 |
| 2022-04-29 | 3.450 | 3.840 | 3.450 | 3.840 | 3.812 | 34,155,792 |
| 2022-04-28 | 3.390 | 3.610 | 3.390 | 3.490 | 3.464 | 21,349,900 |
| 2022-04-27 | 3.400 | 3.490 | 3.330 | 3.450 | 3.424 | 26,236,451 |
| 2022-04-26 | 3.740 | 3.760 | 3.470 | 3.470 | 3.444 | 30,209,999 |
| 2022-04-25 | 4.000 | 4.010 | 3.760 | 3.760 | 3.732 | 30,988,479 |
| 2022-04-22 | 4.130 | 4.270 | 4.000 | 4.180 | 4.149 | 35,039,475 |
| 2022-04-21 | 4.350 | 4.350 | 4.060 | 4.160 | 4.129 | 38,036,804 |
| 2022-04-20 | 4.270 | 4.530 | 4.260 | 4.390 | 4.357 | 48,142,247 |
| 2022-04-19 | 4.300 | 4.320 | 4.210 | 4.310 | 4.278 | 27,001,232 |
| 2022-04-18 | 4.170 | 4.400 | 4.100 | 4.370 | 4.338 | 40,710,201 |
| 2022-04-15 | 4.240 | 4.380 | 4.160 | 4.230 | 4.199 | 31,318,939 |
| 2022-04-14 | 4.250 | 4.350 | 4.200 | 4.240 | 4.209 | 31,656,889 |
| 2022-04-13 | 4.400 | 4.430 | 4.280 | 4.290 | 4.258 | 44,552,057 |
| 2022-04-12 | 4.140 | 4.510 | 4.090 | 4.470 | 4.437 | 59,012,892 |
| 2022-04-11 | 4.080 | 4.280 | 4.040 | 4.210 | 4.179 | 46,950,014 |
| 2022-04-08 | 4.040 | 4.090 | 3.950 | 4.070 | 4.040 | 17,938,178 |
| 2022-04-07 | 4.140 | 4.140 | 4.020 | 4.040 | 4.010 | 15,978,880 |
| 2022-04-06 | 3.960 | 4.160 | 3.920 | 4.130 | 4.099 | 25,356,183 |
| 2022-04-01 | 3.890 | 4.000 | 3.880 | 3.980 | 3.951 | 13,916,053 |
| 2022-03-31 | 3.930 | 4.000 | 3.890 | 3.950 | 3.921 | 17,361,810 |
| 2022-03-30 | 3.900 | 3.920 | 3.840 | 3.900 | 3.871 | 14,308,293 |
| 2022-03-29 | 3.940 | 3.960 | 3.880 | 3.920 | 3.891 | 11,470,550 |
| 2022-03-28 | 3.980 | 3.980 | 3.880 | 3.920 | 3.891 | 16,508,344 |
| 2022-03-25 | 3.880 | 4.100 | 3.870 | 3.980 | 3.951 | 30,243,950 |
| 2022-03-24 | 3.950 | 4.020 | 3.880 | 3.890 | 3.861 | 21,601,834 |
| 2022-03-23 | 4.000 | 4.030 | 3.920 | 3.940 | 3.911 | 18,768,741 |
| 2022-03-22 | 3.890 | 4.040 | 3.890 | 4.000 | 3.970 | 24,539,670 |
| 2022-03-21 | 3.910 | 3.990 | 3.880 | 3.920 | 3.891 | 17,966,937 |
| 2022-03-18 | 3.880 | 3.930 | 3.830 | 3.920 | 3.891 | 14,042,134 |
| 2022-03-17 | 3.830 | 3.930 | 3.810 | 3.850 | 3.821 | 19,647,700 |
| 2022-03-16 | 3.750 | 3.830 | 3.670 | 3.810 | 3.782 | 23,932,074 |
| 2022-03-15 | 3.910 | 3.950 | 3.690 | 3.690 | 3.663 | 26,012,048 |
| 2022-03-14 | 4.060 | 4.080 | 3.930 | 3.930 | 3.901 | 23,358,548 |
| 2022-03-11 | 4.040 | 4.130 | 3.960 | 4.130 | 4.099 | 26,513,099 |
| 2022-03-10 | 4.060 | 4.190 | 4.040 | 4.100 | 4.070 | 32,741,240 |
| 2022-03-09 | 4.080 | 4.150 | 3.920 | 4.100 | 4.070 | 51,470,437 |
| 2022-03-08 | 4.530 | 4.550 | 4.200 | 4.200 | 4.169 | 66,091,772 |
| 2022-03-07 | 4.490 | 4.760 | 4.430 | 4.670 | 4.635 | 81,445,449 |
| 2022-03-04 | 4.600 | 4.740 | 4.300 | 4.420 | 4.387 | 67,113,533 |
| 2022-03-03 | 4.400 | 4.770 | 4.350 | 4.660 | 4.625 | 83,578,278 |
| 2022-03-02 | 4.390 | 4.660 | 4.350 | 4.460 | 4.427 | 72,895,909 |
| 2022-03-01 | 4.240 | 4.430 | 4.240 | 4.330 | 4.298 | 59,590,487 |
| 2022-02-28 | 4.400 | 4.570 | 4.310 | 4.310 | 4.278 | 88,229,495 |
| 2022-02-25 | 4.890 | 5.220 | 4.790 | 4.790 | 4.755 | 118,588,828 |
| 2022-02-24 | 5.100 | 5.320 | 4.700 | 5.320 | 5.281 | 162,003,360 |
| 2022-02-23 | 4.580 | 4.840 | 4.500 | 4.840 | 4.804 | 40,357,645 |
| 2022-02-22 | 4.020 | 4.400 | 3.980 | 4.400 | 4.367 | 61,540,194 |
| 2022-02-21 | 3.880 | 4.050 | 3.880 | 4.000 | 3.970 | 9,952,700 |
| 2022-02-18 | 3.850 | 3.910 | 3.840 | 3.910 | 3.881 | 4,362,301 |
| 2022-02-17 | 3.950 | 3.960 | 3.840 | 3.880 | 3.851 | 8,681,984 |
| 2022-02-16 | 3.920 | 4.030 | 3.890 | 3.950 | 3.921 | 8,990,866 |
| 2022-02-15 | 4.040 | 4.060 | 3.900 | 3.910 | 3.881 | 13,733,370 |
| 2022-02-14 | 3.820 | 4.040 | 3.800 | 4.000 | 3.970 | 20,013,440 |
| 2022-02-11 | 3.850 | 3.860 | 3.800 | 3.820 | 3.792 | 2,838,378 |
| 2022-02-10 | 3.860 | 3.880 | 3.830 | 3.860 | 3.831 | 2,787,029 |
| 2022-02-09 | 3.820 | 3.890 | 3.820 | 3.880 | 3.851 | 4,887,100 |
| 2022-02-08 | 3.750 | 3.840 | 3.720 | 3.840 | 3.812 | 5,718,583 |
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.