Shanghai Join Buy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.440	10.450	10.010	10.110	10.110	13,392,643
2026-04-20	10.060	10.550	9.950	10.240	10.240	17,234,890
2026-04-17	10.200	10.200	9.930	10.080	10.080	6,856,400
2026-04-16	9.960	10.170	9.880	10.130	10.130	7,366,560
2026-04-15	10.080	10.140	9.930	9.980	9.980	7,665,300
2026-04-14	10.150	10.170	9.970	10.100	10.100	6,663,145
2026-04-13	10.100	10.190	10.030	10.100	10.100	4,206,300
2026-04-10	10.120	10.290	10.110	10.190	10.190	5,115,012
2026-04-09	10.200	10.250	10.020	10.110	10.110	6,520,500
2026-04-08	10.110	10.280	10.040	10.280	10.280	6,850,200
2026-04-07	9.770	9.980	9.750	9.960	9.960	5,714,300
2026-04-03	10.040	10.080	9.740	9.770	9.770	6,392,517
2026-04-02	10.150	10.210	9.970	10.030	10.030	6,959,709
2026-04-01	10.330	10.410	10.140	10.220	10.220	6,253,200
2026-03-31	10.270	10.450	10.180	10.200	10.200	8,122,788
2026-03-30	10.370	10.490	10.050	10.330	10.330	13,812,130
2026-03-27	10.230	10.800	10.090	10.490	10.490	20,454,766
2026-03-26	10.330	10.350	9.980	10.000	10.000	6,593,581
2026-03-25	10.060	10.290	10.000	10.220	10.220	8,760,001
2026-03-24	9.980	10.120	9.790	10.110	10.110	12,477,800
2026-03-23	10.360	10.360	9.620	9.720	9.720	13,807,814
2026-03-20	11.000	11.180	10.420	10.440	10.440	13,144,545
2026-03-19	11.000	11.390	10.840	10.900	10.900	13,703,218
2026-03-18	11.040	11.220	10.930	11.110	11.110	11,926,800
2026-03-17	11.130	11.350	11.020	11.080	11.080	18,670,283
2026-03-16	10.870	11.220	10.730	11.170	11.170	25,184,510
2026-03-13	10.610	10.900	10.610	10.720	10.720	7,945,528
2026-03-12	10.700	10.780	10.620	10.670	10.670	5,470,850
2026-03-11	10.850	10.880	10.720	10.740	10.740	6,044,687
2026-03-10	10.800	10.880	10.750	10.880	10.880	6,246,287
2026-03-09	10.690	10.870	10.590	10.760	10.760	8,469,820
2026-03-06	10.660	10.890	10.650	10.860	10.860	8,157,236
2026-03-05	10.590	10.850	10.590	10.740	10.740	10,370,684
2026-03-04	10.400	10.580	10.240	10.490	10.490	9,502,898
2026-03-03	10.890	10.900	10.430	10.480	10.480	13,741,109
2026-03-02	10.900	10.950	10.620	10.800	10.800	14,488,857
2026-02-27	11.030	11.150	11.020	11.150	11.150	8,074,678
2026-02-26	11.200	11.200	10.990	11.100	11.100	11,211,393
2026-02-25	11.170	11.250	11.100	11.140	11.140	9,840,471
2026-02-24	11.160	11.210	11.030	11.140	11.140	9,829,186
2026-02-13	11.440	11.480	11.120	11.120	11.120	12,044,890
2026-02-12	11.550	11.630	11.250	11.300	11.300	19,277,624
2026-02-11	11.560	11.720	11.450	11.640	11.640	13,099,285
2026-02-10	11.900	11.960	11.450	11.490	11.490	20,909,588
2026-02-09	12.020	12.080	11.740	11.960	11.960	19,328,150
2026-02-06	12.490	12.490	11.800	12.020	12.020	31,834,099
2026-02-05	12.160	13.100	12.080	12.810	12.810	43,620,273
2026-02-04	12.110	12.420	12.020	12.160	12.160	19,254,878
2026-02-03	11.870	12.250	11.870	12.180	12.180	20,429,807
2026-02-02	11.660	12.390	11.650	11.870	11.870	23,289,004
2026-01-30	12.800	13.100	11.930	11.990	11.990	32,384,836
2026-01-29	12.330	13.100	12.230	12.900	12.900	33,454,287
2026-01-28	13.030	13.350	12.520	12.680	12.680	39,341,721
2026-01-27	14.000	14.000	12.940	13.330	13.330	49,041,572
2026-01-26	13.820	14.500	13.510	14.380	14.380	65,286,872
2026-01-23	13.370	13.990	13.100	13.820	13.820	54,556,053
2026-01-22	13.460	13.820	13.240	13.480	13.480	46,693,972
2026-01-21	14.200	14.660	13.430	13.670	13.670	68,911,265
2026-01-20	12.750	14.070	12.530	14.070	14.070	60,673,949
2026-01-19	12.360	12.900	12.300	12.790	12.790	36,581,928

← NewerPage 3 of 21 · 1,216 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.