Shanghai Join Buy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	6.310	6.410	6.260	6.400	6.400	6,993,631
2024-04-25	6.260	6.330	6.210	6.310	6.310	5,399,042
2024-04-24	6.220	6.270	6.170	6.260	6.260	4,483,102
2024-04-23	6.210	6.300	6.210	6.230	6.230	5,082,400
2024-04-22	6.160	6.260	6.050	6.250	6.250	7,093,245
2024-04-19	6.260	6.300	6.160	6.170	6.170	8,261,954
2024-04-18	6.380	6.430	6.270	6.310	6.310	10,836,169
2024-04-17	6.220	6.510	6.210	6.440	6.440	12,707,301
2024-04-16	6.750	6.750	6.220	6.220	6.220	19,505,700
2024-04-15	7.070	7.150	6.550	6.910	6.910	21,547,500
2024-04-12	7.200	7.300	7.060	7.070	7.070	17,400,397
2024-04-11	7.100	7.310	7.030	7.260	7.260	31,452,097
2024-04-10	6.700	7.430	6.610	7.210	7.210	35,991,428
2024-04-09	6.520	6.770	6.460	6.760	6.760	14,714,981
2024-04-08	6.640	6.730	6.510	6.520	6.520	6,646,607
2024-04-03	6.580	6.710	6.550	6.680	6.680	8,734,035
2024-04-02	6.590	6.640	6.540	6.600	6.600	6,716,177
2024-04-01	6.460	6.630	6.460	6.590	6.590	7,557,821
2024-03-29	6.390	6.450	6.350	6.450	6.450	2,223,100
2024-03-28	6.290	6.430	6.280	6.370	6.370	5,020,900
2024-03-27	6.370	6.430	6.290	6.290	6.290	5,494,500
2024-03-26	6.420	6.480	6.310	6.420	6.420	6,306,700
2024-03-25	6.570	6.610	6.420	6.430	6.430	9,779,982
2024-03-22	6.690	6.700	6.520	6.600	6.600	7,900,950
2024-03-21	6.660	6.730	6.620	6.710	6.710	9,100,325
2024-03-20	6.610	6.660	6.600	6.660	6.660	6,105,100
2024-03-19	6.650	6.710	6.600	6.610	6.610	7,376,779
2024-03-18	6.600	6.650	6.580	6.650	6.650	8,052,460
2024-03-15	6.500	6.610	6.490	6.600	6.600	5,556,327
2024-03-14	6.580	6.660	6.480	6.560	6.560	8,089,640
2024-03-13	6.640	6.640	6.540	6.590	6.590	9,442,398
2024-03-12	6.530	6.700	6.500	6.690	6.690	13,268,583
2024-03-11	6.510	6.550	6.440	6.550	6.550	7,281,332
2024-03-08	6.510	6.530	6.380	6.480	6.480	6,027,076
2024-03-07	6.400	6.590	6.400	6.490	6.490	10,363,712
2024-03-06	6.340	6.450	6.310	6.400	6.400	5,909,355
2024-03-05	6.470	6.470	6.350	6.350	6.350	7,357,447
2024-03-04	6.570	6.610	6.430	6.490	6.490	10,324,941
2024-03-01	6.650	6.690	6.550	6.620	6.620	10,771,900
2024-02-29	6.510	6.690	6.460	6.690	6.690	14,830,713
2024-02-28	6.830	7.010	6.590	6.590	6.590	19,954,421
2024-02-27	6.700	6.900	6.660	6.860	6.860	16,485,116
2024-02-26	6.740	6.790	6.670	6.710	6.710	11,800,692
2024-02-23	6.720	6.840	6.630	6.780	6.780	14,570,190
2024-02-22	6.700	6.770	6.590	6.760	6.760	12,643,383
2024-02-21	6.520	6.790	6.470	6.700	6.700	17,648,200
2024-02-20	6.570	6.690	6.430	6.600	6.600	12,711,784
2024-02-19	6.390	6.740	6.360	6.670	6.670	16,535,485
2024-02-08	6.000	6.450	5.990	6.350	6.350	15,528,078
2024-02-07	6.280	6.290	5.910	5.990	5.990	16,735,263
2024-02-06	6.270	6.450	5.810	6.210	6.210	30,684,853
2024-02-05	7.390	7.390	6.460	6.460	6.460	28,605,023
2024-02-02	6.560	7.180	6.530	7.180	7.180	18,898,795
2024-02-01	6.670	6.730	6.200	6.530	6.530	19,264,239
2024-01-31	7.380	7.380	6.650	6.670	6.670	20,379,737
2024-01-30	7.800	7.950	7.310	7.390	7.390	18,974,360
2024-01-29	8.040	8.140	7.850	7.860	7.860	17,796,599
2024-01-26	7.710	8.260	7.700	8.090	8.090	36,343,492
2024-01-25	7.360	7.760	7.250	7.750	7.750	24,788,426
2024-01-24	6.970	7.370	6.970	7.320	7.320	21,784,096

← NewerPage 11 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.