Shanghai Join Buy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 12.680 | 12.680 | 12.150 | 12.370 | 12.370 | 33,639,234 |
| 2026-01-15 | 13.120 | 13.320 | 12.430 | 12.590 | 12.590 | 50,773,423 |
| 2026-01-14 | 13.200 | 13.870 | 12.860 | 13.250 | 13.250 | 80,082,322 |
| 2026-01-13 | 13.900 | 15.460 | 13.570 | 14.030 | 14.030 | 100,558,901 |
| 2026-01-12 | 13.260 | 14.600 | 13.080 | 14.260 | 14.260 | 91,892,332 |
| 2026-01-09 | 13.400 | 14.860 | 13.030 | 13.510 | 13.510 | 114,458,757 |
| 2026-01-08 | 12.080 | 13.860 | 12.020 | 13.860 | 13.860 | 106,096,955 |
| 2026-01-07 | 12.000 | 12.950 | 11.680 | 12.600 | 12.600 | 106,185,561 |
| 2026-01-06 | 10.810 | 11.770 | 10.650 | 11.770 | 11.770 | 74,339,271 |
| 2026-01-05 | 10.740 | 11.160 | 10.170 | 10.700 | 10.700 | 66,878,381 |
| 2025-12-31 | 11.550 | 11.690 | 10.500 | 10.820 | 10.820 | 61,611,609 |
| 2025-12-30 | 11.000 | 12.100 | 10.230 | 11.310 | 11.310 | 95,857,764 |
| 2025-12-29 | 11.010 | 11.690 | 10.930 | 11.370 | 11.370 | 73,141,848 |
| 2025-12-26 | 10.700 | 11.450 | 10.590 | 11.070 | 11.070 | 65,805,112 |
| 2025-12-25 | 11.300 | 11.790 | 10.810 | 10.970 | 10.970 | 83,560,600 |
| 2025-12-24 | 11.380 | 11.940 | 11.270 | 11.400 | 11.400 | 91,035,469 |
| 2025-12-23 | 10.990 | 12.650 | 10.610 | 12.020 | 12.020 | 129,810,907 |
| 2025-12-22 | 11.880 | 12.200 | 11.500 | 11.500 | 11.500 | 63,809,565 |
| 2025-12-19 | 10.090 | 11.090 | 10.080 | 11.090 | 11.090 | 72,207,781 |
| 2025-12-18 | 9.170 | 10.080 | 9.080 | 10.080 | 10.080 | 42,903,529 |
| 2025-12-17 | 8.990 | 9.320 | 8.710 | 9.160 | 9.160 | 28,634,069 |
| 2025-12-16 | 8.580 | 9.050 | 8.580 | 8.820 | 8.820 | 17,809,648 |
| 2025-12-15 | 8.500 | 8.750 | 8.470 | 8.600 | 8.600 | 14,063,736 |
| 2025-12-12 | 8.670 | 8.760 | 8.450 | 8.500 | 8.500 | 15,004,800 |
| 2025-12-11 | 9.110 | 9.190 | 8.730 | 8.740 | 8.740 | 18,554,140 |
| 2025-12-10 | 9.170 | 9.360 | 9.100 | 9.180 | 9.180 | 15,032,102 |
| 2025-12-09 | 8.960 | 9.260 | 8.770 | 9.170 | 9.170 | 17,805,410 |
| 2025-12-08 | 8.910 | 9.210 | 8.840 | 8.970 | 8.970 | 10,830,207 |
| 2025-12-05 | 8.890 | 8.930 | 8.780 | 8.920 | 8.920 | 7,154,252 |
| 2025-12-04 | 9.160 | 9.160 | 8.850 | 8.870 | 8.870 | 11,736,684 |
| 2025-12-03 | 9.200 | 9.250 | 9.050 | 9.210 | 9.210 | 9,756,281 |
| 2025-12-02 | 9.260 | 9.280 | 9.150 | 9.200 | 9.200 | 11,896,712 |
| 2025-12-01 | 9.070 | 9.400 | 9.020 | 9.270 | 9.270 | 16,352,147 |
| 2025-11-28 | 8.900 | 9.120 | 8.820 | 9.070 | 9.070 | 9,090,413 |
| 2025-11-27 | 9.070 | 9.080 | 8.940 | 8.970 | 8.970 | 6,722,800 |
| 2025-11-26 | 8.890 | 9.080 | 8.860 | 8.960 | 8.960 | 6,352,455 |
| 2025-11-25 | 8.910 | 8.960 | 8.840 | 8.890 | 8.890 | 6,275,208 |
| 2025-11-24 | 8.610 | 8.940 | 8.570 | 8.900 | 8.900 | 9,589,801 |
| 2025-11-21 | 8.840 | 8.960 | 8.510 | 8.530 | 8.530 | 8,597,528 |
| 2025-11-20 | 9.150 | 9.160 | 8.820 | 8.930 | 8.930 | 8,163,529 |
| 2025-11-19 | 9.110 | 9.220 | 9.060 | 9.110 | 9.110 | 9,474,119 |
| 2025-11-18 | 9.130 | 9.220 | 8.950 | 9.160 | 9.160 | 10,987,480 |
| 2025-11-17 | 9.070 | 9.190 | 9.050 | 9.140 | 9.140 | 7,266,401 |
| 2025-11-14 | 9.100 | 9.260 | 9.080 | 9.090 | 9.090 | 8,042,601 |
| 2025-11-13 | 9.070 | 9.160 | 8.950 | 9.150 | 9.150 | 8,369,500 |
| 2025-11-12 | 9.140 | 9.190 | 9.000 | 9.070 | 9.070 | 9,064,200 |
| 2025-11-11 | 9.070 | 9.170 | 8.950 | 9.120 | 9.120 | 11,782,338 |
| 2025-11-10 | 8.840 | 9.040 | 8.780 | 9.010 | 9.010 | 8,975,329 |
| 2025-11-07 | 8.820 | 8.880 | 8.780 | 8.830 | 8.830 | 3,513,929 |
| 2025-11-06 | 8.850 | 8.870 | 8.760 | 8.830 | 8.830 | 4,782,701 |
| 2025-11-05 | 8.770 | 8.900 | 8.720 | 8.870 | 8.870 | 5,387,471 |
| 2025-11-04 | 8.800 | 8.830 | 8.740 | 8.800 | 8.800 | 5,313,700 |
| 2025-11-03 | 8.830 | 8.860 | 8.790 | 8.810 | 8.810 | 4,681,789 |
| 2025-10-31 | 8.770 | 8.850 | 8.730 | 8.830 | 8.830 | 5,571,800 |
| 2025-10-30 | 8.800 | 8.860 | 8.710 | 8.730 | 8.730 | 6,331,036 |
| 2025-10-29 | 8.900 | 8.950 | 8.720 | 8.850 | 8.850 | 9,895,989 |
| 2025-10-28 | 8.720 | 9.150 | 8.650 | 8.970 | 8.970 | 16,416,429 |
| 2025-10-27 | 8.740 | 8.800 | 8.650 | 8.710 | 8.710 | 6,500,900 |
| 2025-10-24 | 8.950 | 8.960 | 8.700 | 8.720 | 8.720 | 9,022,100 |
| 2025-10-23 | 8.780 | 8.930 | 8.760 | 8.870 | 8.870 | 10,406,100 |
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.