Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.620 | 4.650 | 4.450 | 4.470 | 4.470 | 83,837,500 |
| 2025-04-22 | 4.650 | 4.750 | 4.580 | 4.690 | 4.690 | 99,267,439 |
| 2025-04-21 | 4.480 | 4.720 | 4.410 | 4.620 | 4.620 | 94,381,229 |
| 2025-04-18 | 4.520 | 4.620 | 4.430 | 4.490 | 4.490 | 81,542,700 |
| 2025-04-17 | 4.440 | 4.570 | 4.440 | 4.510 | 4.510 | 78,606,140 |
| 2025-04-16 | 4.460 | 4.570 | 4.330 | 4.440 | 4.440 | 74,074,515 |
| 2025-04-15 | 4.650 | 4.770 | 4.470 | 4.500 | 4.500 | 135,675,539 |
| 2025-04-14 | 4.380 | 4.950 | 4.350 | 4.830 | 4.830 | 183,343,651 |
| 2025-04-11 | 4.160 | 4.590 | 4.160 | 4.500 | 4.500 | 122,554,831 |
| 2025-04-10 | 4.040 | 4.250 | 4.020 | 4.170 | 4.170 | 57,633,414 |
| 2025-04-09 | 3.950 | 4.110 | 3.650 | 4.040 | 4.040 | 63,357,589 |
| 2025-04-08 | 3.770 | 4.050 | 3.770 | 3.990 | 3.990 | 53,497,776 |
| 2025-04-07 | 3.990 | 4.000 | 3.760 | 3.760 | 3.760 | 44,479,596 |
| 2025-04-03 | 4.150 | 4.220 | 4.120 | 4.180 | 4.180 | 25,267,687 |
| 2025-04-02 | 4.140 | 4.140 | 4.090 | 4.120 | 4.120 | 15,150,013 |
| 2025-04-01 | 4.150 | 4.180 | 4.130 | 4.140 | 4.140 | 16,279,400 |
| 2025-03-31 | 4.150 | 4.170 | 4.080 | 4.160 | 4.160 | 21,050,934 |
| 2025-03-28 | 4.310 | 4.330 | 4.190 | 4.190 | 4.190 | 26,855,460 |
| 2025-03-27 | 4.370 | 4.430 | 4.320 | 4.330 | 4.330 | 31,690,900 |
| 2025-03-26 | 4.260 | 4.310 | 4.250 | 4.300 | 4.300 | 18,791,402 |
| 2025-03-25 | 4.310 | 4.310 | 4.220 | 4.260 | 4.260 | 20,426,700 |
| 2025-03-24 | 4.350 | 4.390 | 4.220 | 4.300 | 4.300 | 30,287,860 |
| 2025-03-21 | 4.410 | 4.420 | 4.320 | 4.340 | 4.340 | 28,873,600 |
| 2025-03-20 | 4.460 | 4.490 | 4.410 | 4.420 | 4.420 | 29,275,401 |
| 2025-03-19 | 4.520 | 4.550 | 4.450 | 4.460 | 4.460 | 36,606,258 |
| 2025-03-18 | 4.620 | 4.650 | 4.530 | 4.550 | 4.550 | 53,646,874 |
| 2025-03-17 | 4.800 | 4.850 | 4.620 | 4.640 | 4.640 | 85,358,445 |
| 2025-03-14 | 4.660 | 4.750 | 4.600 | 4.680 | 4.680 | 111,860,620 |
| 2025-03-13 | 4.380 | 4.600 | 4.340 | 4.540 | 4.540 | 97,788,695 |
| 2025-03-12 | 4.380 | 4.460 | 4.370 | 4.400 | 4.400 | 33,794,872 |
| 2025-03-11 | 4.280 | 4.360 | 4.250 | 4.360 | 4.360 | 31,637,501 |
| 2025-03-10 | 4.310 | 4.380 | 4.280 | 4.330 | 4.330 | 27,984,161 |
| 2025-03-07 | 4.410 | 4.440 | 4.290 | 4.310 | 4.310 | 41,374,701 |
| 2025-03-06 | 4.380 | 4.450 | 4.330 | 4.430 | 4.430 | 44,602,986 |
| 2025-03-05 | 4.380 | 4.410 | 4.250 | 4.370 | 4.370 | 50,655,483 |
| 2025-03-04 | 4.520 | 4.540 | 4.370 | 4.410 | 4.410 | 52,656,832 |
| 2025-03-03 | 4.480 | 4.600 | 4.400 | 4.550 | 4.550 | 58,096,811 |
| 2025-02-28 | 4.700 | 4.700 | 4.460 | 4.490 | 4.490 | 75,803,210 |
| 2025-02-27 | 4.490 | 4.720 | 4.480 | 4.680 | 4.680 | 110,648,010 |
| 2025-02-26 | 4.450 | 4.530 | 4.450 | 4.490 | 4.490 | 34,339,660 |
| 2025-02-25 | 4.460 | 4.590 | 4.410 | 4.460 | 4.460 | 47,003,459 |
| 2025-02-24 | 4.540 | 4.560 | 4.460 | 4.490 | 4.490 | 40,525,595 |
| 2025-02-21 | 4.640 | 4.650 | 4.500 | 4.550 | 4.550 | 50,918,533 |
| 2025-02-20 | 4.580 | 4.750 | 4.580 | 4.650 | 4.650 | 55,475,625 |
| 2025-02-19 | 4.470 | 4.610 | 4.460 | 4.580 | 4.580 | 53,245,900 |
| 2025-02-18 | 4.800 | 4.810 | 4.480 | 4.490 | 4.490 | 70,429,865 |
| 2025-02-17 | 4.740 | 4.900 | 4.680 | 4.820 | 4.820 | 64,879,220 |
| 2025-02-14 | 4.820 | 4.840 | 4.720 | 4.760 | 4.760 | 60,821,171 |
| 2025-02-13 | 4.860 | 4.970 | 4.760 | 4.840 | 4.840 | 88,427,585 |
| 2025-02-12 | 4.800 | 4.930 | 4.750 | 4.910 | 4.910 | 87,307,557 |
| 2025-02-11 | 4.950 | 4.950 | 4.820 | 4.850 | 4.850 | 86,013,135 |
| 2025-02-10 | 4.660 | 4.850 | 4.640 | 4.840 | 4.840 | 90,361,734 |
| 2025-02-07 | 4.580 | 4.740 | 4.530 | 4.660 | 4.660 | 72,675,481 |
| 2025-02-06 | 4.520 | 4.620 | 4.450 | 4.610 | 4.610 | 71,742,782 |
| 2025-02-05 | 4.650 | 4.670 | 4.460 | 4.530 | 4.530 | 62,275,455 |
| 2025-01-27 | 4.870 | 4.900 | 4.630 | 4.650 | 4.650 | 60,220,320 |
| 2025-01-24 | 4.740 | 4.860 | 4.680 | 4.840 | 4.840 | 70,256,555 |
| 2025-01-23 | 5.020 | 5.100 | 4.740 | 4.790 | 4.790 | 100,527,640 |
| 2025-01-22 | 5.240 | 5.250 | 4.910 | 4.960 | 4.960 | 124,435,873 |
| 2025-01-21 | 5.120 | 5.410 | 5.110 | 5.340 | 5.340 | 150,869,652 |
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.