Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.180 | 5.300 | 5.060 | 5.120 | 5.120 | 108,016,543 |
| 2025-01-17 | 5.330 | 5.370 | 5.020 | 5.060 | 5.060 | 148,215,016 |
| 2025-01-16 | 5.280 | 5.670 | 5.180 | 5.450 | 5.450 | 215,540,530 |
| 2025-01-15 | 5.230 | 5.730 | 5.060 | 5.240 | 5.240 | 249,093,543 |
| 2025-01-14 | 4.760 | 5.210 | 4.690 | 5.210 | 5.210 | 175,248,763 |
| 2025-01-13 | 4.480 | 4.980 | 4.340 | 4.740 | 4.740 | 138,562,542 |
| 2025-01-10 | 5.180 | 5.230 | 4.690 | 4.700 | 4.700 | 162,703,734 |
| 2025-01-09 | 5.450 | 5.530 | 5.100 | 5.210 | 5.210 | 226,145,306 |
| 2025-01-08 | 4.850 | 5.520 | 4.810 | 5.520 | 5.520 | 169,373,249 |
| 2025-01-07 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 33,840,300 |
| 2025-01-06 | 5.310 | 5.950 | 5.220 | 5.580 | 5.580 | 308,662,880 |
| 2025-01-03 | 4.950 | 5.410 | 4.430 | 5.410 | 5.410 | 250,963,997 |
| 2025-01-02 | 4.470 | 4.920 | 4.430 | 4.920 | 4.920 | 200,299,872 |
| 2024-12-31 | 4.560 | 4.750 | 4.460 | 4.470 | 4.470 | 103,882,176 |
| 2024-12-30 | 4.660 | 4.780 | 4.500 | 4.590 | 4.590 | 91,268,633 |
| 2024-12-27 | 4.650 | 4.840 | 4.580 | 4.660 | 4.660 | 123,957,823 |
| 2024-12-26 | 4.510 | 4.870 | 4.500 | 4.770 | 4.770 | 146,475,046 |
| 2024-12-25 | 4.680 | 4.860 | 4.370 | 4.590 | 4.590 | 161,796,546 |
| 2024-12-24 | 4.950 | 4.990 | 4.660 | 4.740 | 4.740 | 191,407,154 |
| 2024-12-23 | 5.150 | 5.320 | 5.150 | 5.150 | 5.150 | 168,727,555 |
| 2024-12-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 50,897,200 |
| 2024-12-19 | 7.300 | 7.640 | 6.350 | 6.350 | 6.350 | 303,737,076 |
| 2024-12-18 | 6.630 | 7.050 | 6.500 | 7.050 | 7.050 | 193,446,719 |
| 2024-12-17 | 6.410 | 6.410 | 6.280 | 6.410 | 6.410 | 209,454,198 |
| 2024-12-16 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 9,582,306 |
| 2024-12-13 | 5.300 | 5.300 | 5.100 | 5.300 | 5.300 | 75,471,842 |
| 2024-12-12 | 4.800 | 4.820 | 4.500 | 4.820 | 4.820 | 95,742,965 |
| 2024-12-11 | 4.100 | 4.380 | 4.100 | 4.380 | 4.380 | 69,870,798 |
| 2024-12-10 | 4.050 | 4.070 | 3.970 | 3.980 | 3.980 | 23,637,948 |
| 2024-12-09 | 4.040 | 4.070 | 3.920 | 3.950 | 3.950 | 15,387,349 |
| 2024-12-06 | 3.950 | 4.060 | 3.910 | 4.060 | 4.060 | 19,719,033 |
| 2024-12-05 | 3.930 | 3.960 | 3.890 | 3.950 | 3.950 | 10,662,500 |
| 2024-12-04 | 3.980 | 4.050 | 3.910 | 3.950 | 3.950 | 16,754,290 |
| 2024-12-03 | 4.050 | 4.080 | 3.950 | 4.000 | 4.000 | 20,831,400 |
| 2024-12-02 | 3.960 | 4.100 | 3.960 | 4.060 | 4.060 | 24,812,199 |
| 2024-11-29 | 3.940 | 4.010 | 3.920 | 3.970 | 3.970 | 25,951,599 |
| 2024-11-28 | 3.800 | 4.100 | 3.800 | 3.960 | 3.960 | 43,763,836 |
| 2024-11-27 | 3.740 | 3.780 | 3.600 | 3.780 | 3.780 | 19,267,196 |
| 2024-11-26 | 3.680 | 3.780 | 3.680 | 3.750 | 3.750 | 20,471,685 |
| 2024-11-25 | 3.600 | 3.700 | 3.580 | 3.700 | 3.700 | 14,049,900 |
| 2024-11-22 | 3.690 | 3.750 | 3.600 | 3.610 | 3.610 | 21,442,600 |
| 2024-11-21 | 3.680 | 3.710 | 3.650 | 3.690 | 3.690 | 12,318,302 |
| 2024-11-20 | 3.660 | 3.710 | 3.630 | 3.690 | 3.690 | 16,668,614 |
| 2024-11-19 | 3.600 | 3.730 | 3.560 | 3.670 | 3.670 | 19,340,904 |
| 2024-11-18 | 3.650 | 3.690 | 3.580 | 3.590 | 3.590 | 20,739,838 |
| 2024-11-15 | 3.610 | 3.750 | 3.590 | 3.620 | 3.620 | 26,233,637 |
| 2024-11-14 | 3.810 | 3.820 | 3.610 | 3.630 | 3.630 | 55,462,570 |
| 2024-11-13 | 3.880 | 4.040 | 3.830 | 3.890 | 3.890 | 80,124,065 |
| 2024-11-12 | 3.720 | 3.740 | 3.630 | 3.670 | 3.670 | 17,141,938 |
| 2024-11-11 | 3.750 | 3.750 | 3.660 | 3.710 | 3.710 | 14,477,973 |
| 2024-11-08 | 3.800 | 3.830 | 3.700 | 3.760 | 3.760 | 22,417,408 |
| 2024-11-07 | 3.640 | 3.830 | 3.640 | 3.800 | 3.800 | 21,982,255 |
| 2024-11-06 | 3.600 | 3.700 | 3.550 | 3.680 | 3.680 | 23,008,259 |
| 2024-11-05 | 3.530 | 3.610 | 3.530 | 3.600 | 3.600 | 14,624,488 |
| 2024-11-04 | 3.540 | 3.560 | 3.460 | 3.550 | 3.550 | 11,542,850 |
| 2024-11-01 | 3.570 | 3.620 | 3.470 | 3.530 | 3.530 | 17,722,153 |
| 2024-10-31 | 3.550 | 3.590 | 3.510 | 3.580 | 3.580 | 15,970,916 |
| 2024-10-30 | 3.460 | 3.560 | 3.440 | 3.560 | 3.560 | 14,283,365 |
| 2024-10-29 | 3.580 | 3.590 | 3.470 | 3.490 | 3.490 | 15,501,193 |
| 2024-10-28 | 3.450 | 3.580 | 3.450 | 3.580 | 3.580 | 20,604,643 |
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.