Shanghai Join Buy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.650 | 5.920 | 5.650 | 5.800 | 5.800 | 8,580,902 |
| 2024-07-24 | 5.620 | 5.950 | 5.570 | 5.790 | 5.790 | 12,302,200 |
| 2024-07-23 | 5.580 | 5.840 | 5.570 | 5.660 | 5.660 | 8,777,801 |
| 2024-07-22 | 5.560 | 5.600 | 5.500 | 5.600 | 5.600 | 3,016,811 |
| 2024-07-19 | 5.660 | 5.720 | 5.590 | 5.610 | 5.610 | 5,171,910 |
| 2024-07-18 | 5.610 | 5.750 | 5.530 | 5.740 | 5.740 | 7,968,800 |
| 2024-07-17 | 5.460 | 5.780 | 5.460 | 5.660 | 5.660 | 11,235,500 |
| 2024-07-16 | 5.470 | 5.530 | 5.430 | 5.450 | 5.450 | 3,547,900 |
| 2024-07-15 | 5.500 | 5.720 | 5.400 | 5.550 | 5.550 | 5,425,300 |
| 2024-07-12 | 5.450 | 5.540 | 5.440 | 5.500 | 5.500 | 2,974,200 |
| 2024-07-11 | 5.430 | 5.510 | 5.400 | 5.460 | 5.460 | 3,382,700 |
| 2024-07-10 | 5.370 | 5.410 | 5.320 | 5.330 | 5.330 | 1,732,200 |
| 2024-07-09 | 5.350 | 5.420 | 5.240 | 5.400 | 5.400 | 2,688,203 |
| 2024-07-08 | 5.450 | 5.470 | 5.320 | 5.330 | 5.330 | 3,357,600 |
| 2024-07-05 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 0 |
| 2024-07-04 | 5.700 | 5.710 | 5.410 | 5.470 | 5.470 | 9,007,776 |
| 2024-07-03 | 5.530 | 6.020 | 5.500 | 5.820 | 5.820 | 13,372,335 |
| 2024-07-02 | 5.450 | 5.550 | 5.440 | 5.510 | 5.510 | 2,988,800 |
| 2024-07-01 | 5.380 | 5.470 | 5.330 | 5.450 | 5.450 | 2,904,400 |
| 2024-06-28 | 5.330 | 5.430 | 5.330 | 5.380 | 5.380 | 2,120,800 |
| 2024-06-27 | 5.390 | 5.460 | 5.340 | 5.360 | 5.360 | 2,144,400 |
| 2024-06-26 | 5.370 | 5.450 | 5.260 | 5.430 | 5.430 | 2,746,900 |
| 2024-06-25 | 5.300 | 5.420 | 5.300 | 5.350 | 5.350 | 3,654,402 |
| 2024-06-24 | 5.500 | 5.500 | 5.260 | 5.280 | 5.280 | 4,863,802 |
| 2024-06-21 | 5.620 | 5.660 | 5.500 | 5.510 | 5.510 | 3,110,400 |
| 2024-06-20 | 5.780 | 5.780 | 5.580 | 5.620 | 5.620 | 3,603,136 |
| 2024-06-19 | 5.830 | 5.830 | 5.760 | 5.780 | 5.780 | 1,639,417 |
| 2024-06-18 | 5.850 | 5.870 | 5.810 | 5.820 | 5.820 | 1,775,110 |
| 2024-06-17 | 5.910 | 5.910 | 5.810 | 5.820 | 5.820 | 1,589,300 |
| 2024-06-14 | 5.880 | 5.930 | 5.850 | 5.900 | 5.900 | 1,520,500 |
| 2024-06-13 | 5.980 | 5.990 | 5.890 | 5.900 | 5.900 | 1,855,400 |
| 2024-06-12 | 5.890 | 5.980 | 5.870 | 5.980 | 5.980 | 2,121,600 |
| 2024-06-11 | 5.880 | 5.920 | 5.730 | 5.890 | 5.890 | 3,149,600 |
| 2024-06-07 | 5.700 | 5.930 | 5.690 | 5.900 | 5.900 | 4,470,252 |
| 2024-06-06 | 5.930 | 5.970 | 5.620 | 5.680 | 5.680 | 7,033,806 |
| 2024-06-05 | 6.050 | 6.060 | 5.950 | 5.950 | 5.950 | 2,634,649 |
| 2024-06-04 | 6.040 | 6.060 | 5.930 | 6.050 | 6.050 | 3,002,800 |
| 2024-06-03 | 6.150 | 6.170 | 5.990 | 6.040 | 6.040 | 4,420,000 |
| 2024-05-31 | 6.140 | 6.190 | 6.140 | 6.170 | 6.170 | 1,761,492 |
| 2024-05-30 | 6.190 | 6.230 | 6.140 | 6.160 | 6.160 | 2,341,400 |
| 2024-05-29 | 6.210 | 6.270 | 6.160 | 6.180 | 6.180 | 3,330,700 |
| 2024-05-28 | 6.290 | 6.300 | 6.220 | 6.230 | 6.230 | 2,931,000 |
| 2024-05-27 | 6.270 | 6.310 | 6.220 | 6.300 | 6.300 | 2,401,100 |
| 2024-05-24 | 6.250 | 6.290 | 6.200 | 6.250 | 6.250 | 2,461,400 |
| 2024-05-23 | 6.370 | 6.390 | 6.250 | 6.260 | 6.260 | 5,915,201 |
| 2024-05-22 | 6.380 | 6.440 | 6.350 | 6.400 | 6.400 | 4,567,533 |
| 2024-05-21 | 6.370 | 6.450 | 6.310 | 6.390 | 6.390 | 5,603,117 |
| 2024-05-20 | 6.390 | 6.430 | 6.370 | 6.390 | 6.390 | 4,890,600 |
| 2024-05-17 | 6.390 | 6.400 | 6.300 | 6.400 | 6.400 | 5,178,909 |
| 2024-05-16 | 6.280 | 6.400 | 6.260 | 6.360 | 6.360 | 6,367,497 |
| 2024-05-15 | 6.320 | 6.340 | 6.260 | 6.270 | 6.270 | 3,434,600 |
| 2024-05-14 | 6.300 | 6.330 | 6.270 | 6.330 | 6.330 | 4,364,869 |
| 2024-05-13 | 6.330 | 6.340 | 6.250 | 6.270 | 6.270 | 4,130,540 |
| 2024-05-10 | 6.420 | 6.430 | 6.320 | 6.350 | 6.350 | 4,993,700 |
| 2024-05-09 | 6.360 | 6.430 | 6.360 | 6.400 | 6.400 | 5,153,815 |
| 2024-05-08 | 6.410 | 6.420 | 6.320 | 6.350 | 6.350 | 5,987,895 |
| 2024-05-07 | 6.450 | 6.480 | 6.390 | 6.420 | 6.420 | 6,154,792 |
| 2024-05-06 | 6.430 | 6.490 | 6.410 | 6.480 | 6.480 | 8,131,204 |
| 2024-04-30 | 6.450 | 6.490 | 6.320 | 6.370 | 6.370 | 7,558,702 |
| 2024-04-29 | 6.350 | 6.500 | 6.310 | 6.470 | 6.470 | 8,185,296 |
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.