Shanghai Join Buy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.090 | 8.310 | 7.960 | 8.260 | 8.260 | 12,228,600 |
| 2026-10-19 | 8.080 | 8.460 | 7.950 | 8.080 | 8.080 | 14,216,700 |
| 2026-10-16 | 8.460 | 8.510 | 8.080 | 8.180 | 8.180 | 11,773,893 |
| 2026-10-15 | 8.250 | 8.580 | 8.120 | 8.290 | 8.290 | 14,595,600 |
| 2026-10-14 | 8.600 | 8.680 | 8.330 | 8.370 | 8.370 | 15,499,500 |
| 2026-10-13 | 8.170 | 8.750 | 8.120 | 8.650 | 8.650 | 19,835,037 |
| 2026-10-12 | 8.660 | 8.780 | 8.260 | 8.310 | 8.310 | 17,345,000 |
| 2026-10-09 | 8.160 | 8.780 | 8.070 | 8.700 | 8.700 | 26,402,734 |
| 2026-10-08 | 8.180 | 8.350 | 8.060 | 8.110 | 8.110 | 8,092,600 |
| 2026-09-30 | 8.180 | 8.300 | 8.050 | 8.180 | 8.180 | 8,672,428 |
| 2026-09-29 | 8.180 | 8.210 | 8.060 | 8.150 | 8.150 | 7,678,014 |
| 2026-09-28 | 8.270 | 8.340 | 8.050 | 8.140 | 8.140 | 7,565,691 |
| 2026-09-24 | 8.590 | 8.620 | 8.200 | 8.310 | 8.310 | 16,085,700 |
| 2026-09-23 | 8.570 | 8.620 | 8.470 | 8.560 | 8.560 | 14,337,700 |
| 2026-09-22 | 8.710 | 8.750 | 8.500 | 8.600 | 8.600 | 19,106,560 |
| 2026-09-21 | 8.760 | 8.810 | 8.460 | 8.710 | 8.710 | 32,352,391 |
| 2026-09-18 | 7.810 | 8.590 | 7.770 | 8.590 | 8.590 | 22,250,580 |
| 2026-09-17 | 7.700 | 7.840 | 7.560 | 7.810 | 7.810 | 8,827,393 |
| 2026-09-16 | 7.710 | 7.870 | 7.620 | 7.700 | 7.700 | 11,043,401 |
| 2026-09-15 | 8.120 | 8.230 | 7.740 | 7.760 | 7.760 | 16,271,564 |
| 2026-09-14 | 8.100 | 8.450 | 7.920 | 8.120 | 8.120 | 18,900,995 |
| 2026-09-11 | 8.600 | 8.710 | 8.100 | 8.120 | 8.120 | 21,380,208 |
| 2026-09-10 | 8.700 | 8.920 | 8.470 | 8.620 | 8.620 | 21,780,511 |
| 2026-09-09 | 8.670 | 8.960 | 8.550 | 8.800 | 8.800 | 24,762,801 |
| 2026-09-08 | 8.830 | 8.980 | 8.660 | 8.770 | 8.770 | 26,633,134 |
| 2026-09-07 | 8.470 | 8.950 | 8.420 | 8.950 | 8.950 | 33,230,788 |
| 2026-09-04 | 8.500 | 8.600 | 8.030 | 8.540 | 8.540 | 23,265,019 |
| 2026-09-03 | 8.660 | 8.710 | 8.440 | 8.450 | 8.450 | 23,007,191 |
| 2026-09-02 | 8.500 | 8.690 | 8.370 | 8.620 | 8.620 | 24,019,871 |
| 2026-09-01 | 8.280 | 8.680 | 8.280 | 8.600 | 8.600 | 30,657,966 |
| 2026-08-31 | 8.610 | 8.770 | 8.250 | 8.280 | 8.280 | 28,219,478 |
| 2026-08-28 | 8.430 | 8.690 | 8.230 | 8.600 | 8.600 | 35,175,630 |
| 2026-08-27 | 8.100 | 8.400 | 8.100 | 8.320 | 8.320 | 33,042,911 |
| 2026-08-26 | 8.290 | 8.520 | 7.900 | 8.310 | 8.310 | 52,282,608 |
| 2026-08-25 | 7.290 | 8.020 | 7.260 | 8.020 | 8.020 | 13,967,368 |
| 2026-08-24 | 7.410 | 7.480 | 7.230 | 7.290 | 7.290 | 6,573,921 |
| 2026-08-21 | 7.450 | 7.490 | 7.340 | 7.420 | 7.420 | 7,273,129 |
| 2026-08-20 | 7.310 | 7.510 | 7.280 | 7.510 | 7.510 | 8,516,920 |
| 2026-08-19 | 7.550 | 7.600 | 7.260 | 7.310 | 7.310 | 9,190,614 |
| 2026-08-18 | 7.570 | 7.640 | 7.490 | 7.620 | 7.620 | 7,592,501 |
| 2026-08-17 | 7.370 | 7.610 | 7.230 | 7.570 | 7.570 | 8,314,407 |
| 2026-08-14 | 7.450 | 7.450 | 7.260 | 7.330 | 7.330 | 6,868,800 |
| 2026-08-13 | 7.550 | 7.610 | 7.450 | 7.460 | 7.460 | 7,704,701 |
| 2026-08-12 | 7.420 | 7.630 | 7.410 | 7.610 | 7.610 | 8,949,341 |
| 2026-08-11 | 7.430 | 7.520 | 7.350 | 7.430 | 7.430 | 6,390,497 |
| 2026-08-10 | 7.230 | 7.460 | 7.220 | 7.450 | 7.416 | 7,971,001 |
| 2026-08-07 | 7.320 | 7.320 | 7.100 | 7.240 | 7.207 | 4,854,800 |
| 2026-08-06 | 7.320 | 7.360 | 7.200 | 7.310 | 7.277 | 5,678,700 |
| 2026-08-05 | 7.380 | 7.410 | 7.280 | 7.350 | 7.317 | 6,952,047 |
| 2026-08-04 | 7.360 | 7.430 | 7.290 | 7.350 | 7.317 | 5,693,081 |
| 2026-08-03 | 7.280 | 7.390 | 7.220 | 7.360 | 7.326 | 5,950,500 |
| 2026-07-31 | 6.980 | 7.310 | 6.970 | 7.300 | 7.300 | 8,785,200 |
| 2026-07-30 | 7.070 | 7.420 | 7.030 | 7.090 | 7.090 | 11,171,900 |
| 2026-07-29 | 6.850 | 7.160 | 6.850 | 7.110 | 7.110 | 9,168,700 |
| 2026-07-28 | 6.750 | 6.960 | 6.730 | 6.900 | 6.900 | 7,116,300 |
| 2026-07-27 | 6.600 | 6.790 | 6.520 | 6.780 | 6.780 | 6,687,000 |
| 2026-07-24 | 6.750 | 6.830 | 6.600 | 6.600 | 6.600 | 6,112,750 |
| 2026-07-23 | 6.640 | 6.870 | 6.600 | 6.830 | 6.830 | 7,697,700 |
| 2026-07-22 | 6.750 | 6.830 | 6.630 | 6.670 | 6.670 | 6,915,501 |
| 2026-07-21 | 6.900 | 6.910 | 6.600 | 6.760 | 6.760 | 10,551,000 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-18 | 0.0400 CNY |
| 2022-08-18 | 0.0770 CNY |
| 2021-08-18 | 0.0400 CNY |
| 2020-07-16 | 0.0750 CNY |
| 2019-08-23 | 0.0740 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.