Shanghai Yimin Commerce Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.270	4.310	4.260	4.300	4.300	21,127,240
2025-07-18	4.280	4.280	4.240	4.270	4.270	13,496,500
2025-07-17	4.240	4.300	4.240	4.270	4.270	19,148,650
2025-07-16	4.200	4.240	4.180	4.230	4.230	14,321,920
2025-07-15	4.240	4.260	4.150	4.190	4.190	19,248,449
2025-07-14	4.280	4.280	4.230	4.250	4.250	16,961,184
2025-07-11	4.260	4.340	4.220	4.280	4.280	26,759,833
2025-07-10	4.210	4.260	4.200	4.250	4.250	17,917,660
2025-07-09	4.210	4.230	4.200	4.210	4.210	14,483,120
2025-07-08	4.170	4.210	4.160	4.200	4.200	13,810,600
2025-07-07	4.150	4.180	4.140	4.170	4.170	7,026,460
2025-07-04	4.180	4.200	4.150	4.160	4.160	10,513,204
2025-07-03	4.190	4.200	4.170	4.180	4.180	7,828,700
2025-07-02	4.170	4.210	4.160	4.200	4.200	14,055,145
2025-07-01	4.180	4.190	4.140	4.180	4.180	13,065,098
2025-06-30	4.170	4.180	4.150	4.170	4.170	10,389,529
2025-06-27	4.180	4.200	4.150	4.170	4.170	12,266,484
2025-06-26	4.160	4.220	4.150	4.180	4.180	19,573,091
2025-06-25	4.170	4.210	4.130	4.180	4.180	16,647,977
2025-06-24	4.080	4.140	4.080	4.140	4.140	11,546,100
2025-06-23	4.010	4.080	4.000	4.070	4.070	9,816,300
2025-06-20	4.050	4.080	4.020	4.040	4.040	9,865,329
2025-06-19	4.140	4.150	4.040	4.050	4.050	15,289,335
2025-06-18	4.170	4.180	4.130	4.140	4.140	10,194,200
2025-06-17	4.160	4.210	4.150	4.180	4.180	12,715,500
2025-06-16	4.130	4.190	4.110	4.170	4.170	10,371,400
2025-06-13	4.200	4.240	4.130	4.160	4.160	23,248,800
2025-06-12	4.230	4.250	4.190	4.220	4.220	17,747,300
2025-06-11	4.210	4.280	4.210	4.240	4.240	15,047,500
2025-06-10	4.290	4.290	4.170	4.230	4.230	24,174,240
2025-06-09	4.290	4.300	4.250	4.290	4.290	15,902,200
2025-06-06	4.320	4.320	4.240	4.270	4.270	18,901,800
2025-06-05	4.330	4.390	4.270	4.310	4.310	24,721,344
2025-06-04	4.290	4.350	4.260	4.350	4.350	26,156,044
2025-06-03	4.230	4.330	4.210	4.290	4.290	24,155,540
2025-05-30	4.350	4.380	4.250	4.260	4.260	28,172,300
2025-05-29	4.250	4.370	4.210	4.340	4.340	38,369,152
2025-05-28	4.240	4.290	4.230	4.280	4.280	29,187,000
2025-05-27	4.230	4.330	4.170	4.260	4.260	37,130,859
2025-05-26	4.220	4.270	4.150	4.210	4.210	38,050,600
2025-05-23	4.400	4.400	4.220	4.220	4.220	81,881,540
2025-05-22	4.600	4.860	4.460	4.480	4.480	134,118,719
2025-05-21	4.450	4.510	4.390	4.420	4.420	31,758,238
2025-05-20	4.440	4.490	4.410	4.460	4.460	31,725,700
2025-05-19	4.360	4.470	4.340	4.450	4.450	36,542,244
2025-05-16	4.390	4.400	4.330	4.350	4.350	29,527,236
2025-05-15	4.450	4.480	4.390	4.390	4.390	34,019,641
2025-05-14	4.490	4.500	4.410	4.480	4.480	43,899,291
2025-05-13	4.450	4.520	4.390	4.520	4.520	66,290,379
2025-05-12	4.460	4.480	4.390	4.420	4.420	39,621,588
2025-05-09	4.520	4.570	4.390	4.410	4.410	62,902,255
2025-05-08	4.610	4.670	4.530	4.550	4.550	138,271,502
2025-05-07	4.220	4.610	4.210	4.610	4.610	120,330,398
2025-05-06	4.130	4.230	4.110	4.190	4.190	28,672,141
2025-04-30	4.200	4.290	4.090	4.110	4.110	35,865,600
2025-04-29	4.140	4.350	4.080	4.240	4.240	40,812,100
2025-04-28	4.300	4.300	4.120	4.140	4.140	35,694,966
2025-04-25	4.350	4.410	4.270	4.270	4.270	43,745,253
2025-04-24	4.480	4.540	4.330	4.370	4.370	55,500,074
2025-04-23	4.620	4.650	4.450	4.470	4.470	83,837,500

← NewerPage 6 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.