Shanghai Join Buy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.330	6.530	6.330	6.530	6.496	4,668,371
2023-04-27	6.270	6.370	6.230	6.330	6.297	3,668,635
2023-04-26	6.150	6.270	6.140	6.250	6.217	2,936,167
2023-04-25	6.270	6.290	6.070	6.150	6.118	3,408,300
2023-04-24	6.250	6.290	6.190	6.270	6.237	2,763,100
2023-04-21	6.400	6.450	6.240	6.250	6.217	3,869,280
2023-04-20	6.540	6.540	6.360	6.410	6.377	3,936,572
2023-04-19	6.600	6.610	6.520	6.530	6.496	2,406,083
2023-04-18	6.650	6.650	6.590	6.590	6.556	2,950,392
2023-04-17	6.610	6.690	6.610	6.650	6.615	2,617,602
2023-04-14	6.700	6.720	6.600	6.630	6.595	4,081,902
2023-04-13	6.580	6.710	6.580	6.700	6.665	3,920,136
2023-04-12	6.590	6.650	6.540	6.630	6.595	2,171,388
2023-04-11	6.560	6.600	6.500	6.590	6.556	2,885,503
2023-04-10	6.710	6.710	6.490	6.530	6.496	4,750,920
2023-04-07	6.650	6.720	6.620	6.710	6.675	2,626,275
2023-04-06	6.740	6.760	6.650	6.650	6.615	3,845,165
2023-04-04	6.760	6.820	6.710	6.770	6.735	3,990,901
2023-04-03	6.750	6.800	6.720	6.770	6.735	5,878,065
2023-03-31	6.740	6.850	6.690	6.790	6.755	8,558,965
2023-03-30	6.550	6.870	6.530	6.790	6.755	13,139,853
2023-03-29	6.610	6.620	6.500	6.530	6.496	2,756,813
2023-03-28	6.600	6.670	6.550	6.620	6.585	3,376,467
2023-03-27	6.610	6.630	6.520	6.570	6.536	2,448,850
2023-03-24	6.600	6.630	6.590	6.630	6.595	2,501,456
2023-03-23	6.610	6.640	6.550	6.600	6.566	2,643,324
2023-03-22	6.610	6.700	6.600	6.650	6.615	2,794,867
2023-03-21	6.480	6.610	6.460	6.600	6.566	3,405,756
2023-03-20	6.480	6.540	6.460	6.470	6.436	3,077,600
2023-03-17	6.490	6.540	6.480	6.510	6.476	2,903,721
2023-03-16	6.570	6.580	6.470	6.480	6.446	2,538,657
2023-03-15	6.490	6.560	6.450	6.550	6.516	3,516,674
2023-03-14	6.730	6.770	6.470	6.470	6.436	6,883,900
2023-03-13	6.710	6.790	6.690	6.730	6.695	3,214,500
2023-03-10	6.850	6.850	6.710	6.740	6.705	3,795,300
2023-03-09	6.960	6.960	6.840	6.860	6.824	3,576,300
2023-03-08	6.860	6.950	6.830	6.920	6.884	3,868,464
2023-03-07	6.980	7.030	6.870	6.870	6.834	6,297,492
2023-03-06	6.870	7.040	6.860	7.010	6.973	9,291,369
2023-03-03	6.780	6.890	6.770	6.890	6.854	7,057,274
2023-03-02	6.810	6.820	6.760	6.790	6.755	2,525,557
2023-03-01	6.760	6.810	6.740	6.800	6.764	2,836,261
2023-02-28	6.720	6.780	6.710	6.780	6.745	1,932,400
2023-02-27	6.780	6.790	6.700	6.710	6.675	2,436,701
2023-02-24	6.820	6.820	6.740	6.770	6.735	2,360,200
2023-02-23	6.800	6.830	6.780	6.800	6.764	2,880,906
2023-02-22	6.810	6.810	6.750	6.800	6.764	2,257,210
2023-02-21	6.820	6.820	6.740	6.800	6.764	3,089,201
2023-02-20	6.740	6.800	6.690	6.790	6.755	3,736,035
2023-02-17	6.700	6.790	6.680	6.710	6.675	4,219,500
2023-02-16	6.900	6.920	6.640	6.690	6.655	7,175,823
2023-02-15	6.940	6.940	6.860	6.870	6.834	4,121,500
2023-02-14	6.940	6.960	6.860	6.920	6.884	4,350,500
2023-02-13	6.820	6.920	6.820	6.910	6.874	5,752,381
2023-02-10	6.790	6.850	6.750	6.820	6.784	4,635,700
2023-02-09	6.750	6.790	6.710	6.790	6.755	3,229,400
2023-02-08	6.810	6.840	6.720	6.740	6.705	3,825,111
2023-02-07	6.840	6.840	6.770	6.820	6.784	3,692,757
2023-02-06	6.930	6.930	6.810	6.820	6.784	4,783,600
2023-02-03	7.000	7.010	6.890	6.940	6.904	5,768,388

← NewerPage 15 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.