Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.510 | 3.600 | 3.440 | 3.470 | 3.470 | 12,459,691 |
| 2026-07-16 | 3.480 | 3.560 | 3.460 | 3.540 | 3.540 | 9,687,403 |
| 2026-07-15 | 3.470 | 3.570 | 3.450 | 3.490 | 3.490 | 12,130,800 |
| 2026-07-14 | 3.460 | 3.540 | 3.440 | 3.530 | 3.530 | 9,781,600 |
| 2026-07-13 | 3.480 | 3.490 | 3.420 | 3.450 | 3.450 | 7,358,700 |
| 2026-07-10 | 3.400 | 3.520 | 3.350 | 3.480 | 3.480 | 9,660,100 |
| 2026-07-09 | 3.390 | 3.450 | 3.350 | 3.410 | 3.410 | 7,010,000 |
| 2026-07-08 | 3.390 | 3.440 | 3.360 | 3.410 | 3.410 | 6,683,700 |
| 2026-07-07 | 3.460 | 3.480 | 3.370 | 3.380 | 3.380 | 6,600,859 |
| 2026-07-06 | 3.470 | 3.520 | 3.460 | 3.480 | 3.480 | 6,311,300 |
| 2026-07-03 | 3.440 | 3.500 | 3.430 | 3.470 | 3.470 | 7,226,200 |
| 2026-07-02 | 3.430 | 3.490 | 3.410 | 3.420 | 3.420 | 9,060,178 |
| 2026-07-01 | 3.290 | 3.440 | 3.270 | 3.410 | 3.410 | 10,400,238 |
| 2026-06-30 | 3.340 | 3.350 | 3.250 | 3.290 | 3.290 | 7,021,660 |
| 2026-06-29 | 3.330 | 3.380 | 3.220 | 3.340 | 3.340 | 9,051,694 |
| 2026-06-26 | 3.400 | 3.420 | 3.330 | 3.340 | 3.340 | 7,240,676 |
| 2026-06-25 | 3.440 | 3.470 | 3.380 | 3.390 | 3.390 | 7,162,680 |
| 2026-06-24 | 3.540 | 3.580 | 3.430 | 3.440 | 3.440 | 8,681,112 |
| 2026-06-23 | 3.480 | 3.620 | 3.470 | 3.560 | 3.560 | 9,398,420 |
| 2026-06-22 | 3.460 | 3.500 | 3.360 | 3.490 | 3.490 | 9,533,832 |
| 2026-06-18 | 3.510 | 3.530 | 3.440 | 3.480 | 3.480 | 5,802,716 |
| 2026-06-17 | 3.620 | 3.630 | 3.510 | 3.520 | 3.520 | 8,448,400 |
| 2026-06-16 | 3.670 | 3.680 | 3.610 | 3.640 | 3.640 | 5,806,568 |
| 2026-06-15 | 3.670 | 3.750 | 3.640 | 3.670 | 3.670 | 6,978,978 |
| 2026-06-12 | 3.610 | 3.670 | 3.560 | 3.660 | 3.660 | 9,146,569 |
| 2026-06-11 | 3.600 | 3.660 | 3.530 | 3.580 | 3.580 | 10,800,440 |
| 2026-06-10 | 3.620 | 3.630 | 3.570 | 3.620 | 3.620 | 7,524,941 |
| 2026-06-09 | 3.670 | 3.680 | 3.570 | 3.630 | 3.630 | 7,861,360 |
| 2026-06-08 | 3.700 | 3.760 | 3.640 | 3.660 | 3.660 | 11,030,581 |
| 2026-06-05 | 3.700 | 3.820 | 3.700 | 3.740 | 3.740 | 7,503,708 |
| 2026-06-04 | 3.780 | 3.810 | 3.670 | 3.690 | 3.690 | 9,554,406 |
| 2026-06-03 | 3.830 | 3.840 | 3.750 | 3.780 | 3.780 | 8,263,246 |
| 2026-06-02 | 3.930 | 3.940 | 3.820 | 3.840 | 3.840 | 9,339,260 |
| 2026-06-01 | 3.820 | 3.920 | 3.780 | 3.920 | 3.920 | 11,523,255 |
| 2026-05-29 | 3.760 | 3.890 | 3.730 | 3.820 | 3.820 | 13,795,228 |
| 2026-05-28 | 3.800 | 3.810 | 3.720 | 3.760 | 3.760 | 6,871,279 |
| 2026-05-27 | 3.830 | 3.850 | 3.750 | 3.780 | 3.780 | 11,119,500 |
| 2026-05-26 | 3.860 | 3.910 | 3.820 | 3.850 | 3.850 | 8,944,260 |
| 2026-05-25 | 3.860 | 3.890 | 3.830 | 3.870 | 3.870 | 7,931,383 |
| 2026-05-22 | 3.880 | 3.880 | 3.830 | 3.860 | 3.860 | 8,064,680 |
| 2026-05-21 | 3.930 | 3.970 | 3.840 | 3.860 | 3.860 | 9,872,876 |
| 2026-05-20 | 3.980 | 3.980 | 3.890 | 3.900 | 3.900 | 6,616,000 |
| 2026-05-19 | 3.920 | 4.000 | 3.920 | 3.980 | 3.980 | 7,024,440 |
| 2026-05-18 | 3.900 | 3.950 | 3.870 | 3.930 | 3.930 | 8,396,948 |
| 2026-05-15 | 4.010 | 4.020 | 3.910 | 3.930 | 3.930 | 11,727,920 |
| 2026-05-14 | 4.070 | 4.070 | 3.990 | 4.000 | 4.000 | 11,637,176 |
| 2026-05-13 | 4.060 | 4.110 | 4.050 | 4.070 | 4.070 | 8,477,533 |
| 2026-05-12 | 4.140 | 4.140 | 4.050 | 4.060 | 4.060 | 8,472,988 |
| 2026-05-11 | 4.150 | 4.170 | 4.090 | 4.130 | 4.130 | 10,465,642 |
| 2026-05-08 | 4.120 | 4.170 | 4.100 | 4.150 | 4.150 | 11,043,953 |
| 2026-05-07 | 4.130 | 4.170 | 4.090 | 4.100 | 4.100 | 12,232,600 |
| 2026-05-06 | 4.080 | 4.130 | 4.080 | 4.120 | 4.120 | 12,758,401 |
| 2026-04-30 | 4.080 | 4.150 | 4.070 | 4.100 | 4.100 | 13,416,788 |
| 2026-04-29 | 4.050 | 4.090 | 4.020 | 4.080 | 4.080 | 13,041,500 |
| 2026-04-28 | 4.040 | 4.090 | 4.010 | 4.050 | 4.050 | 17,263,187 |
| 2026-04-27 | 3.920 | 4.000 | 3.880 | 3.990 | 3.990 | 11,421,996 |
| 2026-04-24 | 3.910 | 3.950 | 3.870 | 3.930 | 3.930 | 7,969,746 |
| 2026-04-23 | 3.960 | 3.970 | 3.890 | 3.930 | 3.930 | 6,634,287 |
| 2026-04-22 | 3.960 | 3.960 | 3.910 | 3.940 | 3.940 | 6,705,344 |
| 2026-04-21 | 3.970 | 3.990 | 3.950 | 3.970 | 3.970 | 7,131,170 |
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.