Shanghai Yimin Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.260	4.410	4.240	4.400	4.400	30,849,750
2025-10-20	4.220	4.260	4.210	4.260	4.260	9,779,823
2025-10-17	4.230	4.280	4.200	4.220	4.220	13,290,601
2025-10-16	4.280	4.310	4.230	4.240	4.240	11,531,400
2025-10-15	4.270	4.320	4.240	4.290	4.290	14,525,085
2025-10-14	4.260	4.290	4.230	4.250	4.250	13,238,131
2025-10-13	4.220	4.260	4.160	4.250	4.250	12,689,420
2025-10-10	4.240	4.290	4.230	4.270	4.270	13,278,346
2025-10-09	4.230	4.270	4.190	4.260	4.260	12,128,852
2025-09-30	4.240	4.240	4.200	4.230	4.230	8,917,159
2025-09-29	4.220	4.240	4.120	4.240	4.240	12,742,104
2025-09-26	4.210	4.250	4.180	4.220	4.220	13,900,062
2025-09-25	4.310	4.310	4.200	4.210	4.210	16,992,724
2025-09-24	4.230	4.350	4.210	4.300	4.300	17,104,698
2025-09-23	4.360	4.360	4.190	4.250	4.250	20,665,037
2025-09-22	4.410	4.410	4.310	4.350	4.350	18,280,420
2025-09-19	4.400	4.450	4.330	4.410	4.410	27,730,484
2025-09-18	4.510	4.540	4.360	4.420	4.420	38,511,541
2025-09-17	4.630	4.630	4.490	4.510	4.510	37,352,365
2025-09-16	4.510	4.600	4.510	4.600	4.600	41,292,660
2025-09-15	4.540	4.540	4.450	4.500	4.500	23,694,200
2025-09-12	4.520	4.600	4.500	4.520	4.520	30,962,105
2025-09-11	4.540	4.550	4.440	4.530	4.530	39,616,112
2025-09-10	4.450	4.590	4.440	4.550	4.550	49,857,615
2025-09-09	4.430	4.530	4.400	4.490	4.490	41,440,604
2025-09-08	4.450	4.530	4.400	4.450	4.450	36,804,726
2025-09-05	4.550	4.550	4.340	4.490	4.490	57,896,028
2025-09-04	4.380	4.570	4.360	4.540	4.540	72,649,421
2025-09-03	4.470	4.490	4.340	4.370	4.370	32,549,997
2025-09-02	4.440	4.490	4.380	4.470	4.470	41,243,409
2025-09-01	4.380	4.450	4.340	4.440	4.440	32,669,952
2025-08-29	4.330	4.390	4.300	4.370	4.370	26,368,241
2025-08-28	4.300	4.380	4.220	4.340	4.340	34,363,320
2025-08-27	4.420	4.440	4.310	4.320	4.320	34,058,138
2025-08-26	4.390	4.440	4.350	4.420	4.420	26,700,911
2025-08-25	4.410	4.430	4.380	4.410	4.410	28,209,596
2025-08-22	4.390	4.410	4.330	4.400	4.400	19,332,130
2025-08-21	4.390	4.420	4.370	4.390	4.390	20,164,200
2025-08-20	4.340	4.410	4.310	4.400	4.400	28,137,037
2025-08-19	4.290	4.350	4.280	4.350	4.350	27,757,040
2025-08-18	4.250	4.330	4.230	4.290	4.290	20,602,759
2025-08-15	4.220	4.270	4.190	4.250	4.250	16,753,861
2025-08-14	4.370	4.390	4.240	4.240	4.240	35,052,880
2025-08-13	4.350	4.490	4.310	4.370	4.370	50,167,506
2025-08-12	4.310	4.380	4.300	4.330	4.330	16,048,400
2025-08-11	4.270	4.320	4.260	4.320	4.320	20,191,799
2025-08-08	4.240	4.270	4.230	4.260	4.260	11,861,288
2025-08-07	4.280	4.290	4.240	4.250	4.250	14,151,640
2025-08-06	4.250	4.290	4.220	4.280	4.280	20,180,093
2025-08-05	4.230	4.270	4.230	4.270	4.270	13,940,034
2025-08-04	4.210	4.230	4.180	4.230	4.230	9,319,580
2025-08-01	4.220	4.250	4.210	4.240	4.240	12,589,100
2025-07-31	4.290	4.300	4.210	4.220	4.220	19,786,285
2025-07-30	4.280	4.330	4.250	4.310	4.310	20,972,764
2025-07-29	4.320	4.340	4.250	4.290	4.290	23,297,800
2025-07-28	4.340	4.350	4.290	4.300	4.300	15,529,530
2025-07-25	4.350	4.360	4.310	4.330	4.330	15,740,784
2025-07-24	4.290	4.350	4.280	4.340	4.340	20,438,001
2025-07-23	4.300	4.330	4.270	4.280	4.280	19,502,840
2025-07-22	4.310	4.320	4.250	4.310	4.310	20,460,741

← NewerPage 5 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.