Shanghai Join Buy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.910	7.090	6.910	7.070	7.033	6,695,492
2023-07-27	6.980	7.010	6.920	6.950	6.914	3,308,300
2023-07-26	6.940	7.010	6.930	7.000	6.963	3,979,500
2023-07-25	7.000	7.040	6.930	6.950	6.914	4,406,064
2023-07-24	6.940	7.040	6.870	6.960	6.924	4,272,900
2023-07-21	6.980	7.050	6.920	6.950	6.914	6,945,064
2023-07-20	6.940	7.080	6.940	6.960	6.924	9,962,092
2023-07-19	6.880	7.000	6.870	6.960	6.924	5,820,200
2023-07-18	6.710	6.910	6.640	6.890	6.854	7,211,800
2023-07-17	6.620	6.710	6.560	6.710	6.675	3,710,620
2023-07-14	6.700	6.730	6.610	6.630	6.595	3,427,700
2023-07-13	6.600	6.670	6.550	6.620	6.585	2,774,400
2023-07-12	6.670	6.690	6.560	6.560	6.526	4,586,218
2023-07-11	6.700	6.700	6.620	6.670	6.635	2,792,501
2023-07-10	6.650	6.750	6.620	6.680	6.645	3,524,300
2023-07-07	6.590	6.660	6.530	6.630	6.595	3,882,102
2023-07-06	6.700	6.700	6.560	6.580	6.546	4,597,171
2023-07-05	6.600	6.700	6.580	6.670	6.635	5,538,901
2023-07-04	6.540	6.640	6.500	6.620	6.585	4,198,367
2023-07-03	6.390	6.570	6.370	6.570	6.536	5,986,610
2023-06-30	6.370	6.430	6.330	6.390	6.357	3,403,143
2023-06-29	6.290	6.440	6.280	6.350	6.317	4,977,567
2023-06-28	6.270	6.330	6.170	6.310	6.277	4,385,510
2023-06-27	6.200	6.280	6.170	6.280	6.247	5,257,033
2023-06-26	6.270	6.320	6.150	6.170	6.138	5,837,852
2023-06-21	6.400	6.430	6.260	6.290	6.257	5,655,831
2023-06-20	6.600	6.630	6.380	6.400	6.367	7,626,401
2023-06-19	6.790	6.830	6.600	6.610	6.575	7,708,900
2023-06-16	6.910	6.960	6.790	6.810	6.774	6,766,201
2023-06-15	7.010	7.090	6.800	6.880	6.844	12,860,570
2023-06-14	6.900	7.120	6.820	7.050	7.013	17,815,290
2023-06-13	6.780	7.010	6.770	6.880	6.844	13,259,013
2023-06-12	6.750	6.880	6.560	6.830	6.794	15,189,661
2023-06-09	6.500	6.920	6.470	6.780	6.745	21,818,923
2023-06-08	6.400	6.700	6.290	6.600	6.566	15,944,364
2023-06-07	6.260	6.430	6.200	6.430	6.396	7,086,912
2023-06-06	6.350	6.400	6.230	6.260	6.227	3,745,300
2023-06-05	6.200	6.340	6.190	6.320	6.287	4,466,515
2023-06-02	6.130	6.240	6.130	6.220	6.188	3,703,742
2023-06-01	6.110	6.170	6.060	6.140	6.108	3,312,258
2023-05-31	6.080	6.120	6.060	6.110	6.078	2,532,674
2023-05-30	6.130	6.150	6.000	6.080	6.048	5,403,904
2023-05-29	6.190	6.230	6.130	6.130	6.098	3,094,200
2023-05-26	6.240	6.250	6.110	6.190	6.158	4,389,800
2023-05-25	6.480	6.480	6.150	6.250	6.217	8,187,620
2023-05-24	6.540	6.540	6.440	6.470	6.436	2,851,301
2023-05-23	6.600	6.620	6.500	6.520	6.486	2,411,902
2023-05-22	6.610	6.660	6.590	6.620	6.585	2,363,700
2023-05-19	6.700	6.700	6.570	6.640	6.605	2,523,100
2023-05-18	6.690	6.720	6.650	6.700	6.665	2,298,776
2023-05-17	6.680	6.720	6.600	6.690	6.655	3,104,301
2023-05-16	6.770	6.770	6.640	6.670	6.635	2,723,757
2023-05-15	6.770	6.790	6.620	6.740	6.705	3,794,656
2023-05-12	6.730	6.810	6.700	6.770	6.735	4,661,077
2023-05-11	6.690	6.760	6.640	6.730	6.695	2,965,601
2023-05-10	6.680	6.720	6.630	6.670	6.635	2,480,993
2023-05-09	6.690	6.750	6.580	6.660	6.625	3,779,801
2023-05-08	6.720	6.740	6.640	6.690	6.655	3,930,293
2023-05-05	6.660	6.680	6.590	6.650	6.615	4,582,611
2023-05-04	6.520	6.670	6.480	6.650	6.615	5,359,686

← NewerPage 14 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.