Shanghai Yimin Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.690	4.800	4.670	4.720	4.720	38,970,061
2026-01-14	4.750	4.880	4.650	4.740	4.740	60,750,795
2026-01-13	4.840	4.960	4.750	4.750	4.750	62,412,440
2026-01-12	4.860	4.860	4.760	4.860	4.860	58,324,627
2026-01-09	4.680	4.820	4.660	4.820	4.820	63,652,121
2026-01-08	4.670	4.710	4.620	4.680	4.680	44,344,621
2026-01-07	4.650	4.810	4.610	4.730	4.730	66,066,466
2026-01-06	4.560	4.700	4.540	4.690	4.690	57,327,672
2026-01-05	4.510	4.560	4.480	4.560	4.560	40,338,770
2025-12-31	4.700	4.740	4.520	4.530	4.530	55,119,598
2025-12-30	4.800	4.860	4.620	4.680	4.680	77,456,438
2025-12-29	4.950	5.000	4.780	4.830	4.830	94,892,332
2025-12-26	5.300	5.400	4.940	4.950	4.950	175,541,413
2025-12-25	4.750	5.160	4.690	5.160	5.160	59,692,497
2025-12-24	4.750	4.780	4.640	4.690	4.690	64,038,596
2025-12-23	4.890	4.910	4.760	4.790	4.790	69,106,104
2025-12-22	4.940	5.050	4.870	4.890	4.890	101,473,137
2025-12-19	4.910	5.100	4.780	4.990	4.990	195,464,188
2025-12-18	4.400	4.900	4.400	4.900	4.900	112,283,808
2025-12-17	4.400	4.540	4.360	4.450	4.450	37,633,751
2025-12-16	4.330	4.610	4.330	4.400	4.400	43,113,100
2025-12-15	4.200	4.450	4.200	4.360	4.360	39,590,108
2025-12-12	4.360	4.370	4.200	4.220	4.220	37,058,677
2025-12-11	4.620	4.630	4.350	4.370	4.370	49,165,760
2025-12-10	4.570	4.710	4.560	4.610	4.610	33,842,355
2025-12-09	4.540	4.610	4.450	4.590	4.590	30,360,980
2025-12-08	4.560	4.580	4.490	4.550	4.550	19,126,850
2025-12-05	4.480	4.580	4.460	4.580	4.580	16,736,200
2025-12-04	4.590	4.610	4.480	4.490	4.490	20,022,224
2025-12-03	4.680	4.690	4.540	4.620	4.620	25,207,369
2025-12-02	4.650	4.710	4.600	4.670	4.670	30,139,304
2025-12-01	4.660	4.840	4.640	4.670	4.670	39,854,377
2025-11-28	4.550	4.620	4.460	4.610	4.610	33,823,248
2025-11-27	4.650	4.770	4.560	4.570	4.570	55,501,501
2025-11-26	4.480	4.720	4.470	4.600	4.600	48,522,104
2025-11-25	4.400	4.500	4.360	4.470	4.470	20,160,482
2025-11-24	4.410	4.440	4.340	4.360	4.360	20,437,848
2025-11-21	4.520	4.600	4.360	4.380	4.380	27,630,540
2025-11-20	4.580	4.600	4.460	4.520	4.520	21,283,218
2025-11-19	4.580	4.610	4.490	4.550	4.550	17,453,846
2025-11-18	4.580	4.680	4.490	4.570	4.570	33,023,547
2025-11-17	4.500	4.630	4.500	4.610	4.610	27,538,738
2025-11-14	4.500	4.600	4.500	4.540	4.540	34,074,281
2025-11-13	4.450	4.530	4.380	4.520	4.520	23,754,262
2025-11-12	4.460	4.500	4.420	4.450	4.450	21,516,547
2025-11-11	4.390	4.460	4.370	4.450	4.450	28,029,805
2025-11-10	4.300	4.390	4.270	4.390	4.390	19,770,020
2025-11-07	4.300	4.330	4.280	4.300	4.300	9,693,010
2025-11-06	4.350	4.360	4.280	4.300	4.300	14,041,144
2025-11-05	4.270	4.350	4.250	4.340	4.340	15,747,929
2025-11-04	4.280	4.320	4.250	4.290	4.290	13,114,300
2025-11-03	4.270	4.300	4.250	4.290	4.290	10,625,964
2025-10-31	4.240	4.270	4.210	4.270	4.270	13,094,281
2025-10-30	4.250	4.260	4.210	4.210	4.210	11,785,742
2025-10-29	4.320	4.320	4.230	4.270	4.270	15,911,600
2025-10-28	4.300	4.340	4.280	4.320	4.320	14,544,037
2025-10-27	4.380	4.390	4.320	4.330	4.330	18,353,021
2025-10-24	4.460	4.460	4.360	4.380	4.380	16,035,440
2025-10-23	4.420	4.460	4.390	4.450	4.450	16,001,000
2025-10-22	4.390	4.440	4.370	4.430	4.430	21,114,012

← NewerPage 4 of 21 · 1,212 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.