Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.380 | 3.450 | 3.380 | 3.430 | 3.430 | 11,060,018 |
| 2024-10-24 | 3.350 | 3.390 | 3.320 | 3.390 | 3.390 | 8,047,364 |
| 2024-10-23 | 3.350 | 3.390 | 3.340 | 3.350 | 3.350 | 10,667,240 |
| 2024-10-22 | 3.280 | 3.340 | 3.270 | 3.330 | 3.330 | 8,971,440 |
| 2024-10-21 | 3.320 | 3.320 | 3.260 | 3.290 | 3.290 | 11,488,037 |
| 2024-10-18 | 3.260 | 3.340 | 3.240 | 3.300 | 3.300 | 12,347,743 |
| 2024-10-17 | 3.330 | 3.350 | 3.240 | 3.260 | 3.260 | 10,276,320 |
| 2024-10-16 | 3.300 | 3.350 | 3.280 | 3.330 | 3.330 | 7,451,100 |
| 2024-10-15 | 3.380 | 3.390 | 3.320 | 3.320 | 3.320 | 8,519,817 |
| 2024-10-14 | 3.380 | 3.400 | 3.320 | 3.390 | 3.390 | 10,531,956 |
| 2024-10-11 | 3.470 | 3.480 | 3.330 | 3.360 | 3.360 | 11,596,017 |
| 2024-10-10 | 3.370 | 3.500 | 3.320 | 3.450 | 3.450 | 18,513,364 |
| 2024-10-09 | 3.610 | 3.610 | 3.350 | 3.370 | 3.370 | 27,317,708 |
| 2024-10-08 | 3.930 | 3.930 | 3.540 | 3.660 | 3.660 | 54,901,746 |
| 2024-09-30 | 3.420 | 3.600 | 3.340 | 3.580 | 3.580 | 48,194,392 |
| 2024-09-27 | 3.340 | 3.350 | 3.250 | 3.330 | 3.330 | 14,497,612 |
| 2024-09-26 | 3.190 | 3.300 | 3.170 | 3.290 | 3.290 | 17,571,753 |
| 2024-09-25 | 3.150 | 3.220 | 3.140 | 3.160 | 3.160 | 13,704,423 |
| 2024-09-24 | 3.040 | 3.150 | 3.040 | 3.150 | 3.150 | 11,067,080 |
| 2024-09-23 | 3.050 | 3.060 | 3.030 | 3.030 | 3.030 | 3,459,800 |
| 2024-09-20 | 3.070 | 3.080 | 3.040 | 3.060 | 3.060 | 4,933,400 |
| 2024-09-19 | 2.970 | 3.080 | 2.960 | 3.060 | 3.060 | 7,950,328 |
| 2024-09-18 | 3.020 | 3.020 | 2.920 | 2.970 | 2.970 | 6,597,722 |
| 2024-09-13 | 2.980 | 3.090 | 2.960 | 3.030 | 3.030 | 7,332,968 |
| 2024-09-12 | 2.970 | 3.020 | 2.970 | 2.980 | 2.980 | 3,743,800 |
| 2024-09-11 | 3.070 | 3.090 | 2.980 | 3.000 | 3.000 | 9,023,300 |
| 2024-09-10 | 3.130 | 3.180 | 3.080 | 3.120 | 3.120 | 12,800,472 |
| 2024-09-09 | 3.050 | 3.120 | 3.000 | 3.080 | 3.080 | 11,043,305 |
| 2024-09-06 | 3.060 | 3.180 | 3.020 | 3.080 | 3.080 | 19,798,200 |
| 2024-09-05 | 2.960 | 3.080 | 2.940 | 3.020 | 3.020 | 10,015,929 |
| 2024-09-04 | 2.930 | 2.970 | 2.920 | 2.940 | 2.940 | 3,799,200 |
| 2024-09-03 | 2.920 | 2.950 | 2.920 | 2.930 | 2.930 | 2,440,800 |
| 2024-09-02 | 2.970 | 2.990 | 2.930 | 2.930 | 2.930 | 3,191,055 |
| 2024-08-30 | 2.930 | 3.010 | 2.910 | 2.960 | 2.960 | 4,791,816 |
| 2024-08-29 | 2.930 | 2.930 | 2.880 | 2.930 | 2.930 | 3,614,444 |
| 2024-08-28 | 2.930 | 2.970 | 2.920 | 2.940 | 2.940 | 3,035,100 |
| 2024-08-27 | 2.930 | 2.950 | 2.900 | 2.910 | 2.910 | 2,641,240 |
| 2024-08-26 | 2.910 | 2.970 | 2.910 | 2.950 | 2.950 | 1,920,300 |
| 2024-08-23 | 2.930 | 2.950 | 2.900 | 2.920 | 2.920 | 2,249,612 |
| 2024-08-22 | 2.970 | 2.990 | 2.930 | 2.930 | 2.930 | 2,266,652 |
| 2024-08-21 | 2.990 | 3.010 | 2.960 | 2.970 | 2.970 | 2,419,900 |
| 2024-08-20 | 3.060 | 3.060 | 2.990 | 2.990 | 2.990 | 2,834,900 |
| 2024-08-19 | 3.020 | 3.060 | 3.010 | 3.060 | 3.060 | 3,031,101 |
| 2024-08-16 | 3.070 | 3.080 | 3.020 | 3.030 | 3.030 | 2,674,925 |
| 2024-08-15 | 3.070 | 3.100 | 3.050 | 3.080 | 3.080 | 3,297,438 |
| 2024-08-14 | 3.080 | 3.110 | 3.060 | 3.080 | 3.080 | 2,392,880 |
| 2024-08-13 | 3.070 | 3.090 | 3.050 | 3.070 | 3.070 | 2,363,100 |
| 2024-08-12 | 3.110 | 3.110 | 3.070 | 3.090 | 3.090 | 3,403,118 |
| 2024-08-09 | 3.140 | 3.160 | 3.110 | 3.110 | 3.110 | 4,197,800 |
| 2024-08-08 | 3.120 | 3.170 | 3.110 | 3.150 | 3.150 | 5,634,000 |
| 2024-08-07 | 3.150 | 3.160 | 3.110 | 3.130 | 3.130 | 4,045,820 |
| 2024-08-06 | 3.110 | 3.160 | 3.090 | 3.150 | 3.150 | 5,303,399 |
| 2024-08-05 | 3.130 | 3.150 | 3.080 | 3.090 | 3.090 | 6,295,526 |
| 2024-08-02 | 3.140 | 3.170 | 3.110 | 3.120 | 3.120 | 6,002,940 |
| 2024-08-01 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 8,737,141 |
| 2024-07-31 | 3.170 | 3.280 | 3.160 | 3.200 | 3.200 | 21,263,338 |
| 2024-07-30 | 3.050 | 3.160 | 3.030 | 3.140 | 3.140 | 13,395,267 |
| 2024-07-29 | 2.970 | 3.060 | 2.960 | 3.040 | 3.040 | 6,091,560 |
| 2024-07-26 | 2.920 | 2.980 | 2.910 | 2.980 | 2.980 | 4,214,536 |
| 2024-07-25 | 2.880 | 2.930 | 2.880 | 2.920 | 2.920 | 3,979,470 |
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.