Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.700 | 3.750 | 3.670 | 3.740 | 3.712 | 3,837,012 |
| 2022-01-28 | 3.650 | 3.700 | 3.610 | 3.690 | 3.663 | 2,812,480 |
| 2022-01-27 | 3.660 | 3.700 | 3.620 | 3.630 | 3.603 | 2,877,800 |
| 2022-01-26 | 3.650 | 3.710 | 3.610 | 3.690 | 3.663 | 3,034,384 |
| 2022-01-25 | 3.730 | 3.740 | 3.640 | 3.640 | 3.613 | 4,231,411 |
| 2022-01-24 | 3.830 | 3.830 | 3.680 | 3.700 | 3.673 | 4,627,020 |
| 2022-01-21 | 3.810 | 3.840 | 3.780 | 3.810 | 3.782 | 2,466,220 |
| 2022-01-20 | 3.870 | 3.880 | 3.780 | 3.790 | 3.762 | 3,925,080 |
| 2022-01-19 | 3.830 | 3.870 | 3.810 | 3.860 | 3.831 | 3,105,152 |
| 2022-01-18 | 3.850 | 3.880 | 3.800 | 3.820 | 3.792 | 4,142,217 |
| 2022-01-17 | 3.870 | 3.890 | 3.840 | 3.870 | 3.841 | 3,897,385 |
| 2022-01-14 | 3.880 | 3.920 | 3.830 | 3.850 | 3.821 | 5,402,743 |
| 2022-01-13 | 3.930 | 3.970 | 3.880 | 3.890 | 3.861 | 6,006,153 |
| 2022-01-12 | 3.900 | 3.950 | 3.870 | 3.910 | 3.881 | 5,693,756 |
| 2022-01-11 | 3.830 | 3.920 | 3.800 | 3.890 | 3.861 | 6,615,200 |
| 2022-01-10 | 3.800 | 3.830 | 3.770 | 3.830 | 3.802 | 3,686,400 |
| 2022-01-07 | 3.840 | 3.880 | 3.800 | 3.810 | 3.782 | 6,555,361 |
| 2022-01-06 | 3.870 | 3.880 | 3.830 | 3.870 | 3.841 | 7,609,470 |
| 2022-01-05 | 3.930 | 3.930 | 3.800 | 3.850 | 3.821 | 12,483,635 |
| 2022-01-04 | 3.860 | 4.040 | 3.770 | 3.930 | 3.901 | 23,049,520 |
| 2021-12-31 | 3.670 | 3.900 | 3.640 | 3.860 | 3.831 | 15,199,315 |
| 2021-12-30 | 3.630 | 3.690 | 3.630 | 3.660 | 3.633 | 2,565,335 |
| 2021-12-29 | 3.640 | 3.660 | 3.610 | 3.630 | 3.603 | 2,108,620 |
| 2021-12-28 | 3.690 | 3.690 | 3.630 | 3.640 | 3.613 | 3,157,902 |
| 2021-12-27 | 3.670 | 3.700 | 3.640 | 3.690 | 3.663 | 2,641,640 |
| 2021-12-24 | 3.670 | 3.710 | 3.600 | 3.670 | 3.643 | 5,018,970 |
| 2021-12-23 | 3.740 | 3.740 | 3.640 | 3.650 | 3.623 | 5,243,815 |
| 2021-12-22 | 3.760 | 3.840 | 3.710 | 3.740 | 3.712 | 9,783,358 |
| 2021-12-21 | 3.610 | 3.800 | 3.610 | 3.770 | 3.742 | 9,305,301 |
| 2021-12-20 | 3.710 | 3.730 | 3.620 | 3.630 | 3.603 | 8,520,982 |
| 2021-12-17 | 3.560 | 3.590 | 3.550 | 3.580 | 3.553 | 2,054,863 |
| 2021-12-16 | 3.560 | 3.580 | 3.520 | 3.570 | 3.544 | 2,391,548 |
| 2021-12-15 | 3.510 | 3.560 | 3.500 | 3.560 | 3.534 | 3,039,599 |
| 2021-12-14 | 3.520 | 3.530 | 3.510 | 3.520 | 3.494 | 1,079,846 |
| 2021-12-13 | 3.520 | 3.530 | 3.500 | 3.530 | 3.504 | 2,020,087 |
| 2021-12-10 | 3.530 | 3.540 | 3.510 | 3.520 | 3.494 | 1,275,252 |
| 2021-12-09 | 3.510 | 3.530 | 3.480 | 3.520 | 3.494 | 1,910,618 |
| 2021-12-08 | 3.530 | 3.530 | 3.480 | 3.510 | 3.484 | 1,461,757 |
| 2021-12-07 | 3.540 | 3.560 | 3.500 | 3.520 | 3.494 | 1,766,755 |
| 2021-12-06 | 3.520 | 3.570 | 3.520 | 3.540 | 3.514 | 2,210,000 |
| 2021-12-03 | 3.540 | 3.560 | 3.520 | 3.530 | 3.504 | 1,481,337 |
| 2021-12-02 | 3.540 | 3.580 | 3.530 | 3.550 | 3.524 | 1,820,135 |
| 2021-12-01 | 3.520 | 3.560 | 3.500 | 3.550 | 3.524 | 2,131,997 |
| 2021-11-30 | 3.470 | 3.540 | 3.470 | 3.530 | 3.504 | 2,516,179 |
| 2021-11-29 | 3.480 | 3.500 | 3.450 | 3.470 | 3.444 | 1,817,511 |
| 2021-11-26 | 3.510 | 3.510 | 3.490 | 3.510 | 3.484 | 1,606,555 |
| 2021-11-25 | 3.500 | 3.520 | 3.480 | 3.510 | 3.484 | 2,098,383 |
| 2021-11-24 | 3.480 | 3.510 | 3.460 | 3.490 | 3.464 | 1,946,806 |
| 2021-11-23 | 3.470 | 3.500 | 3.460 | 3.480 | 3.454 | 1,879,428 |
| 2021-11-22 | 3.490 | 3.500 | 3.460 | 3.470 | 3.444 | 1,650,099 |
| 2021-11-19 | 3.490 | 3.490 | 3.450 | 3.480 | 3.454 | 1,633,363 |
| 2021-11-18 | 3.500 | 3.500 | 3.480 | 3.480 | 3.454 | 1,110,821 |
| 2021-11-17 | 3.470 | 3.500 | 3.460 | 3.500 | 3.474 | 1,367,418 |
| 2021-11-16 | 3.480 | 3.490 | 3.460 | 3.470 | 3.444 | 1,013,460 |
| 2021-11-15 | 3.500 | 3.500 | 3.460 | 3.480 | 3.454 | 1,382,961 |
| 2021-11-12 | 3.500 | 3.500 | 3.460 | 3.480 | 3.454 | 1,303,755 |
| 2021-11-11 | 3.470 | 3.510 | 3.470 | 3.500 | 3.474 | 2,064,800 |
| 2021-11-10 | 3.450 | 3.480 | 3.420 | 3.480 | 3.454 | 1,629,945 |
| 2021-11-09 | 3.450 | 3.470 | 3.420 | 3.460 | 3.434 | 1,177,885 |
| 2021-11-08 | 3.420 | 3.480 | 3.410 | 3.460 | 3.434 | 2,054,371 |
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.