Shanghai Join Buy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.450	7.680	7.430	7.560	7.560	15,768,970
2023-10-27	7.260	7.540	7.260	7.500	7.500	15,994,750
2023-10-26	7.380	7.400	7.160	7.320	7.320	13,880,560
2023-10-25	7.210	7.570	7.200	7.430	7.430	20,232,154
2023-10-24	7.040	7.410	7.040	7.250	7.250	15,371,831
2023-10-23	7.100	7.270	7.010	7.120	7.120	11,916,320
2023-10-20	7.100	7.170	6.970	7.100	7.100	12,222,030
2023-10-19	7.500	7.500	6.950	7.110	7.110	24,311,631
2023-10-18	7.540	7.580	7.380	7.500	7.500	16,645,693
2023-10-17	7.730	7.780	7.560	7.670	7.670	22,179,389
2023-10-16	7.510	7.980	7.500	7.830	7.830	39,381,814
2023-10-13	7.530	7.650	7.330	7.560	7.560	20,897,790
2023-10-12	7.470	7.730	7.430	7.540	7.540	23,263,400
2023-10-11	7.540	7.620	7.390	7.470	7.470	21,842,463
2023-10-10	7.140	7.830	7.120	7.630	7.630	37,364,770
2023-10-09	7.470	7.480	7.110	7.160	7.160	21,631,270
2023-09-28	7.020	7.740	7.020	7.400	7.400	30,982,592
2023-09-27	7.080	7.190	7.010	7.040	7.040	11,731,201
2023-09-26	7.280	7.300	7.090	7.100	7.100	12,760,445
2023-09-25	7.210	7.390	7.180	7.300	7.300	16,828,063
2023-09-22	7.130	7.390	7.030	7.260	7.260	22,038,115
2023-09-21	7.300	7.360	7.180	7.220	7.220	16,232,232
2023-09-20	7.520	7.520	7.250	7.270	7.270	20,900,676
2023-09-19	7.540	7.660	7.480	7.610	7.610	28,668,375
2023-09-18	7.510	7.820	7.400	7.690	7.690	56,799,928
2023-09-15	6.770	7.450	6.770	7.450	7.450	46,900,568
2023-09-14	6.860	6.870	6.700	6.770	6.770	7,124,600
2023-09-13	6.870	6.920	6.790	6.850	6.850	6,274,532
2023-09-12	6.880	6.950	6.840	6.900	6.900	7,803,778
2023-09-11	6.790	6.940	6.710	6.920	6.920	12,459,819
2023-09-08	6.970	6.970	6.670	6.770	6.770	17,040,394
2023-09-07	7.150	7.150	6.910	6.940	6.940	17,232,623
2023-09-06	7.250	7.340	7.100	7.140	7.140	18,580,986
2023-09-05	7.410	7.500	7.250	7.310	7.310	17,851,886
2023-09-04	7.390	7.510	7.170	7.460	7.460	31,334,728
2023-09-01	7.210	7.640	7.160	7.570	7.570	47,447,042
2023-08-31	7.360	7.360	6.970	7.140	7.140	19,804,447
2023-08-30	7.330	7.450	7.240	7.310	7.310	17,347,340
2023-08-29	7.050	7.590	7.050	7.410	7.410	29,634,767
2023-08-28	7.710	7.710	7.100	7.160	7.160	28,094,563
2023-08-25	7.370	7.450	7.180	7.240	7.240	25,270,601
2023-08-24	7.500	7.600	7.360	7.450	7.450	49,364,828
2023-08-23	7.150	7.800	7.020	7.800	7.800	38,086,731
2023-08-22	7.430	7.470	6.950	7.090	7.090	28,837,146
2023-08-21	7.600	7.690	7.240	7.300	7.300	35,996,799
2023-08-18	8.150	8.150	7.550	7.610	7.610	62,055,528
2023-08-17	6.950	7.650	6.910	7.650	7.610	18,867,972
2023-08-16	6.980	7.070	6.860	6.950	6.914	5,653,800
2023-08-15	6.870	7.160	6.870	7.000	6.963	10,192,500
2023-08-14	6.750	6.890	6.700	6.870	6.834	5,332,500
2023-08-11	6.920	6.920	6.740	6.760	6.725	6,273,206
2023-08-10	6.900	6.960	6.860	6.910	6.874	4,122,362
2023-08-09	7.060	7.090	6.910	6.930	6.894	5,064,345
2023-08-08	7.180	7.210	7.030	7.050	7.013	5,378,356
2023-08-07	7.240	7.370	7.140	7.180	7.143	7,152,356
2023-08-04	7.400	7.520	7.220	7.240	7.202	9,205,584
2023-08-03	7.330	7.330	7.140	7.270	7.232	9,331,274
2023-08-02	7.290	7.470	7.250	7.330	7.292	11,852,208
2023-08-01	7.380	7.500	7.300	7.350	7.312	19,095,019
2023-07-31	7.100	7.550	7.050	7.490	7.451	20,610,019

← NewerPage 13 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.