Shanghai Join Buy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.020 | 7.230 | 6.830 | 6.890 | 6.890 | 10,395,234 |
| 2026-07-17 | 7.300 | 7.520 | 6.980 | 7.080 | 7.080 | 11,637,001 |
| 2026-07-16 | 7.220 | 7.430 | 7.160 | 7.330 | 7.330 | 8,600,642 |
| 2026-07-15 | 6.950 | 7.370 | 6.920 | 7.210 | 7.210 | 10,611,200 |
| 2026-07-14 | 6.820 | 7.050 | 6.790 | 7.020 | 7.020 | 8,455,700 |
| 2026-07-13 | 7.040 | 7.100 | 6.770 | 6.800 | 6.800 | 11,027,870 |
| 2026-07-10 | 7.020 | 7.320 | 6.920 | 7.060 | 7.060 | 13,344,170 |
| 2026-07-09 | 7.090 | 7.100 | 6.870 | 7.040 | 7.040 | 6,480,500 |
| 2026-07-08 | 7.070 | 7.150 | 6.960 | 7.070 | 7.070 | 6,238,830 |
| 2026-07-07 | 7.430 | 7.430 | 7.020 | 7.040 | 7.040 | 7,053,000 |
| 2026-07-06 | 7.400 | 7.440 | 7.270 | 7.340 | 7.340 | 6,109,500 |
| 2026-07-03 | 7.310 | 7.440 | 7.270 | 7.370 | 7.370 | 6,601,600 |
| 2026-07-02 | 7.370 | 7.650 | 7.310 | 7.310 | 7.310 | 10,035,394 |
| 2026-07-01 | 7.250 | 7.470 | 7.130 | 7.370 | 7.370 | 10,293,963 |
| 2026-06-30 | 7.100 | 7.180 | 6.980 | 7.150 | 7.150 | 7,233,201 |
| 2026-06-29 | 7.100 | 7.170 | 6.880 | 7.110 | 7.110 | 8,232,853 |
| 2026-06-26 | 7.300 | 7.300 | 7.100 | 7.130 | 7.130 | 8,342,501 |
| 2026-06-25 | 7.450 | 7.450 | 7.210 | 7.350 | 7.350 | 8,313,825 |
| 2026-06-24 | 7.800 | 7.800 | 7.380 | 7.450 | 7.450 | 9,228,600 |
| 2026-06-23 | 7.510 | 7.830 | 7.510 | 7.700 | 7.700 | 9,939,596 |
| 2026-06-22 | 7.610 | 7.630 | 7.270 | 7.600 | 7.600 | 7,755,556 |
| 2026-06-18 | 7.750 | 7.840 | 7.540 | 7.620 | 7.620 | 8,218,707 |
| 2026-06-17 | 7.770 | 7.830 | 7.650 | 7.750 | 7.750 | 7,312,050 |
| 2026-06-16 | 7.810 | 7.850 | 7.620 | 7.780 | 7.780 | 5,762,152 |
| 2026-06-15 | 7.800 | 7.880 | 7.660 | 7.840 | 7.840 | 6,908,000 |
| 2026-06-12 | 7.600 | 7.800 | 7.540 | 7.730 | 7.730 | 8,307,700 |
| 2026-06-11 | 7.600 | 7.730 | 7.460 | 7.560 | 7.560 | 6,390,160 |
| 2026-06-10 | 7.780 | 7.850 | 7.600 | 7.670 | 7.670 | 5,428,600 |
| 2026-06-09 | 7.880 | 7.910 | 7.690 | 7.760 | 7.760 | 7,013,600 |
| 2026-06-08 | 7.910 | 8.160 | 7.760 | 7.860 | 7.860 | 10,170,698 |
| 2026-06-05 | 7.910 | 8.190 | 7.900 | 8.000 | 8.000 | 9,453,900 |
| 2026-06-04 | 8.170 | 8.220 | 7.880 | 7.910 | 7.910 | 9,093,648 |
| 2026-06-03 | 8.250 | 8.350 | 8.080 | 8.180 | 8.180 | 9,249,076 |
| 2026-06-02 | 8.580 | 8.660 | 8.270 | 8.340 | 8.340 | 11,065,000 |
| 2026-06-01 | 8.430 | 8.670 | 8.200 | 8.620 | 8.620 | 13,788,601 |
| 2026-05-29 | 8.340 | 8.710 | 8.320 | 8.500 | 8.500 | 18,205,399 |
| 2026-05-28 | 8.200 | 8.430 | 8.180 | 8.350 | 8.350 | 8,676,200 |
| 2026-05-27 | 8.370 | 8.430 | 8.180 | 8.270 | 8.270 | 11,072,003 |
| 2026-05-26 | 8.420 | 8.540 | 8.330 | 8.380 | 8.380 | 6,794,601 |
| 2026-05-25 | 8.510 | 8.620 | 8.380 | 8.450 | 8.450 | 6,041,400 |
| 2026-05-22 | 8.530 | 8.630 | 8.390 | 8.530 | 8.530 | 7,275,170 |
| 2026-05-21 | 8.710 | 8.820 | 8.410 | 8.440 | 8.440 | 7,336,800 |
| 2026-05-20 | 8.830 | 8.840 | 8.640 | 8.690 | 8.690 | 6,066,400 |
| 2026-05-19 | 8.900 | 8.940 | 8.730 | 8.870 | 8.870 | 5,644,308 |
| 2026-05-18 | 9.000 | 9.000 | 8.790 | 8.890 | 8.890 | 6,449,101 |
| 2026-05-15 | 9.040 | 9.090 | 8.830 | 8.900 | 8.900 | 8,357,800 |
| 2026-05-14 | 9.160 | 9.270 | 8.980 | 9.060 | 9.060 | 10,938,800 |
| 2026-05-13 | 9.300 | 9.330 | 9.110 | 9.160 | 9.160 | 10,476,216 |
| 2026-05-12 | 9.590 | 9.590 | 9.260 | 9.300 | 9.300 | 9,603,416 |
| 2026-05-11 | 9.650 | 9.670 | 9.500 | 9.600 | 9.600 | 6,376,278 |
| 2026-05-08 | 9.440 | 9.660 | 9.410 | 9.610 | 9.610 | 8,102,658 |
| 2026-05-07 | 9.570 | 9.620 | 9.390 | 9.470 | 9.470 | 8,624,443 |
| 2026-05-06 | 9.590 | 9.630 | 9.510 | 9.560 | 9.560 | 7,057,250 |
| 2026-04-30 | 9.560 | 9.750 | 9.500 | 9.590 | 9.590 | 6,245,108 |
| 2026-04-29 | 9.500 | 9.640 | 9.420 | 9.600 | 9.600 | 7,515,203 |
| 2026-04-28 | 9.750 | 9.840 | 9.510 | 9.580 | 9.580 | 9,753,400 |
| 2026-04-27 | 9.590 | 9.900 | 9.590 | 9.880 | 9.880 | 9,961,700 |
| 2026-04-24 | 9.580 | 9.700 | 9.530 | 9.610 | 9.610 | 7,572,901 |
| 2026-04-23 | 9.680 | 9.820 | 9.570 | 9.720 | 9.720 | 9,166,900 |
| 2026-04-22 | 9.990 | 10.010 | 9.690 | 9.730 | 9.730 | 14,454,065 |
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.