Shanghai Yimin Commerce Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.980	4.000	3.950	3.980	3.980	7,422,993
2026-04-17	4.010	4.030	3.960	3.980	3.980	8,440,226
2026-04-16	3.980	4.040	3.950	4.030	4.030	9,362,057
2026-04-15	4.020	4.020	3.970	3.980	3.980	7,376,300
2026-04-14	4.020	4.030	3.970	4.010	4.010	7,815,124
2026-04-13	3.990	4.010	3.970	4.010	4.010	4,972,132
2026-04-10	3.980	4.050	3.970	4.020	4.020	6,963,292
2026-04-09	4.040	4.050	3.960	3.970	3.970	7,580,800
2026-04-08	4.020	4.070	4.010	4.060	4.060	12,330,340
2026-04-07	3.880	3.990	3.870	3.980	3.980	8,213,844
2026-04-03	4.010	4.010	3.860	3.880	3.880	8,503,700
2026-04-02	4.030	4.040	3.960	4.000	4.000	6,727,065
2026-04-01	4.040	4.070	4.000	4.040	4.040	7,718,956
2026-03-31	4.020	4.090	4.000	4.010	4.010	8,630,099
2026-03-30	3.960	4.040	3.940	4.030	4.030	7,877,428
2026-03-27	3.930	4.030	3.930	4.010	4.010	8,143,444
2026-03-26	4.010	4.060	3.950	3.970	3.970	8,497,644
2026-03-25	3.960	4.030	3.940	4.020	4.020	12,014,181
2026-03-24	3.880	3.950	3.820	3.950	3.950	13,181,172
2026-03-23	4.000	4.000	3.790	3.810	3.810	17,145,248
2026-03-20	4.160	4.180	4.040	4.060	4.060	11,965,559
2026-03-19	4.230	4.250	4.140	4.150	4.150	12,634,417
2026-03-18	4.290	4.290	4.220	4.270	4.270	10,374,900
2026-03-17	4.340	4.360	4.280	4.280	4.280	10,020,174
2026-03-16	4.360	4.390	4.300	4.340	4.340	12,118,557
2026-03-13	4.310	4.390	4.290	4.360	4.360	16,528,822
2026-03-12	4.330	4.350	4.290	4.310	4.310	10,568,221
2026-03-11	4.330	4.340	4.300	4.330	4.330	8,949,319
2026-03-10	4.300	4.330	4.300	4.330	4.330	8,555,601
2026-03-09	4.280	4.300	4.230	4.290	4.290	11,469,880
2026-03-06	4.270	4.340	4.250	4.330	4.330	13,947,577
2026-03-05	4.290	4.320	4.260	4.280	4.280	10,465,840
2026-03-04	4.250	4.290	4.200	4.240	4.240	12,065,688
2026-03-03	4.340	4.360	4.270	4.270	4.270	15,092,700
2026-03-02	4.410	4.410	4.310	4.330	4.330	16,588,980
2026-02-27	4.420	4.460	4.390	4.450	4.450	11,513,020
2026-02-26	4.500	4.510	4.400	4.420	4.420	17,229,523
2026-02-25	4.480	4.540	4.480	4.500	4.500	15,020,627
2026-02-24	4.470	4.490	4.450	4.470	4.470	10,103,648
2026-02-13	4.470	4.500	4.430	4.450	4.450	11,747,300
2026-02-12	4.540	4.550	4.450	4.460	4.460	20,304,050
2026-02-11	4.560	4.570	4.530	4.550	4.550	14,269,989
2026-02-10	4.610	4.610	4.530	4.570	4.570	20,459,419
2026-02-09	4.620	4.660	4.580	4.620	4.620	23,462,400
2026-02-06	4.690	4.700	4.580	4.610	4.610	29,744,700
2026-02-05	4.610	4.790	4.610	4.730	4.730	37,083,504
2026-02-04	4.550	4.650	4.530	4.640	4.640	20,682,606
2026-02-03	4.550	4.610	4.520	4.580	4.580	18,312,336
2026-02-02	4.660	4.670	4.510	4.520	4.520	25,591,476
2026-01-30	4.740	4.830	4.580	4.670	4.670	41,464,900
2026-01-29	4.900	4.950	4.740	4.780	4.780	39,802,240
2026-01-28	4.670	4.900	4.660	4.830	4.830	59,842,300
2026-01-27	4.760	4.790	4.630	4.690	4.690	26,609,800
2026-01-26	4.850	4.860	4.710	4.770	4.770	34,655,215
2026-01-23	4.790	4.820	4.760	4.820	4.820	38,451,426
2026-01-22	4.770	4.800	4.720	4.790	4.790	27,669,146
2026-01-21	4.770	4.870	4.720	4.770	4.770	29,203,149
2026-01-20	4.710	4.860	4.690	4.820	4.820	47,368,009
2026-01-19	4.590	4.730	4.580	4.730	4.730	36,471,689
2026-01-16	4.720	4.750	4.560	4.580	4.580	39,754,620

← NewerPage 3 of 21 · 1,215 trading daysOlder →

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.