Shanghai Join Buy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.500 | 7.040 | 6.390 | 6.870 | 6.870 | 12,957,656 |
| 2024-01-22 | 7.150 | 7.150 | 6.480 | 6.560 | 6.560 | 16,503,174 |
| 2024-01-19 | 7.260 | 7.380 | 7.160 | 7.170 | 7.170 | 8,895,551 |
| 2024-01-18 | 7.550 | 7.580 | 7.050 | 7.310 | 7.310 | 18,347,714 |
| 2024-01-17 | 7.930 | 7.940 | 7.580 | 7.580 | 7.580 | 18,178,622 |
| 2024-01-16 | 8.250 | 8.260 | 7.650 | 8.040 | 8.040 | 30,560,651 |
| 2024-01-15 | 7.930 | 8.400 | 7.800 | 8.360 | 8.360 | 35,889,079 |
| 2024-01-12 | 8.050 | 8.160 | 7.910 | 8.010 | 8.010 | 16,719,565 |
| 2024-01-11 | 8.150 | 8.170 | 8.000 | 8.080 | 8.080 | 17,728,681 |
| 2024-01-10 | 8.000 | 8.240 | 7.910 | 8.230 | 8.230 | 26,320,175 |
| 2024-01-09 | 7.650 | 8.150 | 7.620 | 8.040 | 8.040 | 20,231,677 |
| 2024-01-08 | 7.630 | 7.820 | 7.580 | 7.680 | 7.680 | 9,273,918 |
| 2024-01-05 | 7.910 | 7.920 | 7.580 | 7.620 | 7.620 | 10,765,819 |
| 2024-01-04 | 7.900 | 7.970 | 7.830 | 7.900 | 7.900 | 8,959,181 |
| 2024-01-03 | 7.940 | 8.080 | 7.840 | 7.970 | 7.970 | 13,224,859 |
| 2024-01-02 | 7.880 | 7.960 | 7.780 | 7.930 | 7.930 | 10,097,589 |
| 2023-12-29 | 7.670 | 7.930 | 7.650 | 7.870 | 7.870 | 12,424,700 |
| 2023-12-28 | 7.680 | 7.780 | 7.560 | 7.740 | 7.740 | 12,956,277 |
| 2023-12-27 | 7.380 | 7.880 | 7.360 | 7.830 | 7.830 | 18,451,588 |
| 2023-12-26 | 7.640 | 7.700 | 7.410 | 7.440 | 7.440 | 9,552,069 |
| 2023-12-25 | 7.850 | 7.880 | 7.550 | 7.600 | 7.600 | 11,290,565 |
| 2023-12-22 | 8.120 | 8.210 | 7.760 | 7.840 | 7.840 | 21,597,877 |
| 2023-12-21 | 8.140 | 8.270 | 8.050 | 8.180 | 8.180 | 18,725,464 |
| 2023-12-20 | 8.210 | 8.380 | 8.000 | 8.080 | 8.080 | 19,691,654 |
| 2023-12-19 | 8.370 | 8.470 | 8.040 | 8.170 | 8.170 | 27,116,170 |
| 2023-12-18 | 8.180 | 8.570 | 8.030 | 8.420 | 8.420 | 38,526,469 |
| 2023-12-15 | 8.030 | 8.650 | 7.920 | 8.360 | 8.360 | 49,667,445 |
| 2023-12-14 | 7.810 | 8.210 | 7.770 | 8.080 | 8.080 | 38,034,712 |
| 2023-12-13 | 7.730 | 8.300 | 7.690 | 7.810 | 7.810 | 29,187,083 |
| 2023-12-12 | 7.450 | 7.600 | 7.430 | 7.590 | 7.590 | 11,683,189 |
| 2023-12-11 | 7.360 | 7.430 | 7.260 | 7.400 | 7.400 | 11,177,401 |
| 2023-12-08 | 7.660 | 7.700 | 7.370 | 7.400 | 7.400 | 13,412,743 |
| 2023-12-07 | 7.700 | 7.730 | 7.570 | 7.640 | 7.640 | 9,547,000 |
| 2023-12-06 | 7.610 | 7.790 | 7.610 | 7.730 | 7.730 | 11,787,111 |
| 2023-12-05 | 7.890 | 7.960 | 7.710 | 7.730 | 7.730 | 18,109,897 |
| 2023-12-04 | 8.070 | 8.180 | 7.890 | 7.910 | 7.910 | 15,749,070 |
| 2023-12-01 | 8.040 | 8.280 | 8.010 | 8.070 | 8.070 | 25,148,188 |
| 2023-11-30 | 7.900 | 8.120 | 7.830 | 8.080 | 8.080 | 26,001,688 |
| 2023-11-29 | 8.080 | 8.090 | 7.890 | 7.900 | 7.900 | 16,824,221 |
| 2023-11-28 | 8.070 | 8.250 | 8.010 | 8.110 | 8.110 | 16,089,236 |
| 2023-11-27 | 8.220 | 8.260 | 8.000 | 8.070 | 8.070 | 21,206,622 |
| 2023-11-24 | 8.330 | 8.440 | 8.200 | 8.220 | 8.220 | 29,967,472 |
| 2023-11-23 | 8.310 | 8.610 | 8.260 | 8.330 | 8.330 | 47,453,082 |
| 2023-11-22 | 8.040 | 8.920 | 8.040 | 8.510 | 8.510 | 63,958,710 |
| 2023-11-21 | 7.820 | 8.150 | 7.770 | 8.110 | 8.110 | 33,455,764 |
| 2023-11-20 | 7.730 | 7.900 | 7.680 | 7.830 | 7.830 | 16,816,324 |
| 2023-11-17 | 7.540 | 7.820 | 7.500 | 7.730 | 7.730 | 18,612,905 |
| 2023-11-16 | 7.520 | 7.700 | 7.480 | 7.570 | 7.570 | 9,655,212 |
| 2023-11-15 | 7.550 | 7.580 | 7.430 | 7.520 | 7.520 | 7,434,897 |
| 2023-11-14 | 7.550 | 7.570 | 7.470 | 7.530 | 7.530 | 7,148,415 |
| 2023-11-13 | 7.490 | 7.600 | 7.450 | 7.590 | 7.590 | 8,456,601 |
| 2023-11-10 | 7.540 | 7.540 | 7.370 | 7.500 | 7.500 | 8,913,934 |
| 2023-11-09 | 7.750 | 7.820 | 7.470 | 7.540 | 7.540 | 14,226,560 |
| 2023-11-08 | 7.680 | 7.780 | 7.590 | 7.750 | 7.750 | 12,196,017 |
| 2023-11-07 | 7.690 | 7.700 | 7.550 | 7.660 | 7.660 | 11,506,600 |
| 2023-11-06 | 7.490 | 7.760 | 7.450 | 7.690 | 7.690 | 17,820,483 |
| 2023-11-03 | 7.340 | 7.680 | 7.330 | 7.450 | 7.450 | 11,318,071 |
| 2023-11-02 | 7.440 | 7.460 | 7.280 | 7.320 | 7.320 | 7,629,029 |
| 2023-11-01 | 7.540 | 7.550 | 7.380 | 7.440 | 7.440 | 8,021,006 |
| 2023-10-31 | 7.540 | 7.640 | 7.370 | 7.530 | 7.530 | 13,252,027 |
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.