Shanghai Join Buy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.000	7.010	6.890	6.940	6.904	5,768,388
2023-02-02	6.920	7.040	6.860	7.030	6.993	9,930,880
2023-02-01	6.880	6.920	6.820	6.920	6.884	5,662,998
2023-01-31	6.840	6.870	6.790	6.860	6.824	3,562,658
2023-01-30	6.860	6.860	6.810	6.840	6.804	5,450,110
2023-01-20	6.750	6.790	6.750	6.780	6.745	3,411,628
2023-01-19	6.710	6.780	6.700	6.730	6.695	4,157,600
2023-01-18	6.760	6.780	6.720	6.740	6.705	3,214,700
2023-01-17	6.900	6.900	6.710	6.760	6.725	5,427,985
2023-01-16	6.760	6.900	6.760	6.870	6.834	6,444,645
2023-01-13	6.730	6.790	6.700	6.760	6.725	5,157,034
2023-01-12	6.710	6.800	6.670	6.710	6.675	6,755,400
2023-01-11	7.020	7.060	6.760	6.770	6.735	11,763,344
2023-01-10	7.060	7.150	6.890	7.070	7.033	13,141,057
2023-01-09	7.010	7.070	6.960	7.050	7.013	6,793,200
2023-01-06	7.300	7.310	7.030	7.030	6.993	17,364,074
2023-01-05	7.450	7.450	7.210	7.320	7.282	15,806,495
2023-01-04	7.450	7.520	7.310	7.450	7.411	18,465,299
2023-01-03	7.700	7.750	7.400	7.500	7.461	34,257,425
2022-12-30	7.250	7.980	7.250	7.800	7.759	47,647,547
2022-12-29	7.300	7.460	7.050	7.310	7.272	21,097,792
2022-12-28	7.200	7.400	7.090	7.350	7.312	18,403,914
2022-12-27	7.150	7.290	7.030	7.260	7.222	19,532,620
2022-12-26	6.800	7.080	6.750	7.010	6.973	10,188,386
2022-12-23	6.890	7.040	6.750	6.810	6.774	11,053,852
2022-12-22	7.120	7.240	6.940	6.970	6.934	15,567,314
2022-12-21	6.900	7.200	6.800	7.130	7.093	16,633,861
2022-12-20	6.970	7.000	6.600	6.850	6.814	9,057,500
2022-12-19	7.080	7.160	6.890	6.950	6.914	8,502,783
2022-12-16	7.120	7.190	7.020	7.140	7.103	11,124,366
2022-12-15	7.300	7.430	7.110	7.140	7.103	18,377,467
2022-12-14	7.060	7.620	7.060	7.390	7.351	31,186,650
2022-12-13	6.990	7.240	6.980	7.150	7.113	16,478,005
2022-12-12	7.020	7.100	6.930	6.970	6.934	10,057,523
2022-12-09	7.180	7.200	6.990	7.060	7.023	16,643,803
2022-12-08	7.050	7.370	7.040	7.250	7.212	29,028,235
2022-12-07	7.050	7.220	7.010	7.110	7.073	20,455,012
2022-12-06	6.850	7.370	6.830	7.130	7.093	25,836,402
2022-12-05	6.900	7.000	6.840	6.910	6.874	11,883,600
2022-12-02	6.940	7.150	6.840	6.890	6.854	21,431,154
2022-12-01	7.100	7.170	6.900	6.920	6.884	25,614,500
2022-11-30	6.690	7.170	6.560	6.890	6.854	28,994,513
2022-11-29	6.320	6.780	6.320	6.680	6.645	16,457,257
2022-11-28	6.270	6.360	6.220	6.360	6.327	3,818,057
2022-11-25	6.250	6.300	6.210	6.290	6.257	2,640,822
2022-11-24	6.220	6.320	6.200	6.230	6.197	2,408,601
2022-11-23	6.250	6.270	6.160	6.190	6.158	2,845,211
2022-11-22	6.290	6.320	6.210	6.240	6.207	2,694,500
2022-11-21	6.330	6.330	6.200	6.270	6.237	3,849,100
2022-11-18	6.390	6.430	6.350	6.350	6.317	4,345,611
2022-11-17	6.340	6.410	6.280	6.400	6.367	4,611,700
2022-11-16	6.310	6.370	6.270	6.320	6.287	4,443,910
2022-11-15	6.230	6.330	6.230	6.300	6.267	4,002,802
2022-11-14	6.370	6.390	6.240	6.270	6.237	3,501,200
2022-11-11	6.280	6.380	6.240	6.330	6.297	6,402,158
2022-11-10	6.180	6.250	6.140	6.230	6.197	3,275,029
2022-11-09	6.200	6.240	6.170	6.180	6.148	2,168,092
2022-11-08	6.250	6.250	6.180	6.210	6.178	3,346,400
2022-11-07	6.130	6.220	6.110	6.190	6.158	5,385,938
2022-11-04	6.090	6.340	6.030	6.190	6.158	7,727,264

← NewerPage 16 of 21 · 1,213 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.