Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.610 | 3.640 | 3.510 | 3.550 | 3.550 | 11,731,800 |
| 2026-10-16 | 3.700 | 3.730 | 3.610 | 3.630 | 3.630 | 9,468,300 |
| 2026-10-15 | 3.690 | 3.730 | 3.640 | 3.650 | 3.650 | 9,734,990 |
| 2026-10-14 | 3.780 | 3.820 | 3.730 | 3.740 | 3.740 | 9,192,000 |
| 2026-10-13 | 3.720 | 3.830 | 3.680 | 3.800 | 3.800 | 14,141,560 |
| 2026-10-12 | 3.830 | 3.900 | 3.720 | 3.740 | 3.740 | 12,833,160 |
| 2026-10-09 | 3.700 | 3.840 | 3.670 | 3.840 | 3.840 | 18,590,564 |
| 2026-10-08 | 3.710 | 3.750 | 3.670 | 3.690 | 3.690 | 10,083,800 |
| 2026-09-30 | 3.670 | 3.740 | 3.630 | 3.710 | 3.710 | 11,736,000 |
| 2026-09-29 | 3.610 | 3.690 | 3.610 | 3.660 | 3.660 | 8,230,634 |
| 2026-09-28 | 3.650 | 3.690 | 3.590 | 3.640 | 3.640 | 7,826,887 |
| 2026-09-24 | 3.650 | 3.720 | 3.630 | 3.660 | 3.660 | 10,735,900 |
| 2026-09-23 | 3.680 | 3.750 | 3.630 | 3.670 | 3.670 | 10,930,300 |
| 2026-09-22 | 3.730 | 3.760 | 3.640 | 3.680 | 3.680 | 13,703,800 |
| 2026-09-21 | 3.640 | 3.760 | 3.630 | 3.740 | 3.740 | 12,731,832 |
| 2026-09-18 | 3.580 | 3.700 | 3.560 | 3.640 | 3.640 | 15,329,458 |
| 2026-09-17 | 3.560 | 3.600 | 3.500 | 3.580 | 3.580 | 12,131,020 |
| 2026-09-16 | 3.550 | 3.600 | 3.500 | 3.580 | 3.580 | 11,191,940 |
| 2026-09-15 | 3.720 | 3.730 | 3.570 | 3.580 | 3.580 | 17,733,200 |
| 2026-09-14 | 3.690 | 3.780 | 3.660 | 3.730 | 3.730 | 15,665,240 |
| 2026-09-11 | 3.770 | 3.850 | 3.670 | 3.710 | 3.710 | 21,503,552 |
| 2026-09-10 | 3.930 | 3.960 | 3.790 | 3.800 | 3.800 | 29,022,092 |
| 2026-09-09 | 4.060 | 4.170 | 3.930 | 3.940 | 3.940 | 51,364,031 |
| 2026-09-08 | 3.850 | 3.910 | 3.850 | 3.900 | 3.900 | 18,234,100 |
| 2026-09-07 | 3.780 | 3.880 | 3.750 | 3.870 | 3.870 | 18,496,890 |
| 2026-09-04 | 3.750 | 3.820 | 3.670 | 3.770 | 3.770 | 15,557,304 |
| 2026-09-03 | 3.790 | 3.810 | 3.730 | 3.750 | 3.750 | 15,417,000 |
| 2026-09-02 | 3.800 | 3.840 | 3.730 | 3.780 | 3.780 | 17,099,548 |
| 2026-09-01 | 3.660 | 3.810 | 3.660 | 3.800 | 3.800 | 20,234,701 |
| 2026-08-31 | 3.710 | 3.760 | 3.650 | 3.680 | 3.680 | 17,643,800 |
| 2026-08-28 | 3.630 | 3.750 | 3.620 | 3.730 | 3.730 | 20,258,000 |
| 2026-08-27 | 3.630 | 3.690 | 3.590 | 3.650 | 3.650 | 15,803,100 |
| 2026-08-26 | 3.610 | 3.700 | 3.610 | 3.660 | 3.660 | 15,943,754 |
| 2026-08-25 | 3.550 | 3.720 | 3.550 | 3.640 | 3.640 | 21,879,031 |
| 2026-08-24 | 3.550 | 3.760 | 3.550 | 3.580 | 3.580 | 18,938,881 |
| 2026-08-21 | 3.670 | 3.710 | 3.490 | 3.550 | 3.550 | 20,989,152 |
| 2026-08-20 | 3.640 | 3.660 | 3.590 | 3.630 | 3.630 | 18,282,180 |
| 2026-08-19 | 3.720 | 3.720 | 3.580 | 3.600 | 3.600 | 24,648,700 |
| 2026-08-18 | 3.910 | 3.910 | 3.710 | 3.750 | 3.750 | 49,245,041 |
| 2026-08-17 | 3.540 | 3.890 | 3.490 | 3.890 | 3.890 | 34,243,930 |
| 2026-08-14 | 3.570 | 3.570 | 3.500 | 3.540 | 3.540 | 8,444,050 |
| 2026-08-13 | 3.650 | 3.660 | 3.570 | 3.600 | 3.565 | 10,471,600 |
| 2026-08-12 | 3.650 | 3.680 | 3.590 | 3.660 | 3.624 | 9,392,474 |
| 2026-08-11 | 3.620 | 3.660 | 3.590 | 3.620 | 3.585 | 8,886,017 |
| 2026-08-10 | 3.490 | 3.630 | 3.480 | 3.620 | 3.585 | 13,778,751 |
| 2026-08-07 | 3.520 | 3.530 | 3.440 | 3.500 | 3.466 | 8,757,315 |
| 2026-08-06 | 3.530 | 3.560 | 3.480 | 3.530 | 3.530 | 7,743,800 |
| 2026-08-05 | 3.560 | 3.570 | 3.500 | 3.550 | 3.550 | 8,399,921 |
| 2026-08-04 | 3.630 | 3.630 | 3.540 | 3.550 | 3.550 | 6,764,196 |
| 2026-08-03 | 3.580 | 3.620 | 3.550 | 3.610 | 3.610 | 6,325,065 |
| 2026-07-31 | 3.520 | 3.570 | 3.510 | 3.560 | 3.560 | 6,433,435 |
| 2026-07-30 | 3.510 | 3.610 | 3.500 | 3.540 | 3.540 | 9,654,662 |
| 2026-07-29 | 3.450 | 3.560 | 3.430 | 3.510 | 3.510 | 9,428,738 |
| 2026-07-28 | 3.410 | 3.470 | 3.390 | 3.450 | 3.450 | 6,814,642 |
| 2026-07-27 | 3.350 | 3.430 | 3.310 | 3.410 | 3.410 | 6,488,294 |
| 2026-07-24 | 3.430 | 3.450 | 3.340 | 3.350 | 3.350 | 6,512,960 |
| 2026-07-23 | 3.360 | 3.460 | 3.330 | 3.450 | 3.450 | 7,913,171 |
| 2026-07-22 | 3.380 | 3.420 | 3.340 | 3.380 | 3.380 | 8,766,999 |
| 2026-07-21 | 3.450 | 3.470 | 3.370 | 3.390 | 3.390 | 11,210,810 |
| 2026-07-20 | 3.470 | 3.530 | 3.400 | 3.440 | 3.440 | 10,278,011 |
Page 1 of 3 · 121 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.