Shanghai Join Buy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.780	8.930	8.760	8.870	8.870	10,406,100
2025-10-22	8.560	8.830	8.540	8.760	8.760	11,769,290
2025-10-21	8.320	8.660	8.300	8.590	8.590	9,689,378
2025-10-20	8.280	8.350	8.240	8.350	8.350	3,605,329
2025-10-17	8.290	8.370	8.210	8.210	8.210	4,621,108
2025-10-16	8.420	8.480	8.290	8.300	8.300	4,551,498
2025-10-15	8.410	8.540	8.350	8.470	8.470	5,800,125
2025-10-14	8.350	8.420	8.340	8.360	8.360	4,020,700
2025-10-13	8.300	8.370	8.200	8.360	8.360	4,776,300
2025-10-10	8.310	8.440	8.300	8.390	8.390	4,450,810
2025-10-09	8.410	8.440	8.270	8.340	8.340	6,340,667
2025-09-30	8.450	8.520	8.420	8.440	8.440	4,374,410
2025-09-29	8.480	8.490	8.280	8.450	8.450	4,227,601
2025-09-26	8.350	8.550	8.320	8.490	8.490	5,715,603
2025-09-25	8.520	8.580	8.340	8.350	8.350	5,804,344
2025-09-24	8.410	8.600	8.360	8.550	8.550	5,179,856
2025-09-23	8.580	8.610	8.270	8.440	8.440	7,192,141
2025-09-22	8.790	8.790	8.530	8.600	8.600	5,464,550
2025-09-19	8.680	8.770	8.580	8.720	8.720	6,380,005
2025-09-18	8.850	8.950	8.610	8.710	8.710	11,958,315
2025-09-17	9.010	9.010	8.830	8.870	8.870	9,209,230
2025-09-16	8.920	8.990	8.880	8.980	8.980	7,246,732
2025-09-15	8.850	8.950	8.780	8.930	8.930	8,498,151
2025-09-12	9.040	9.260	8.870	8.890	8.890	12,464,331
2025-09-11	9.040	9.080	8.840	9.080	9.080	13,425,281
2025-09-10	8.880	9.110	8.870	9.050	9.050	12,978,622
2025-09-09	8.910	8.970	8.800	8.890	8.890	10,576,263
2025-09-08	9.040	9.180	8.870	8.910	8.910	13,566,800
2025-09-05	9.120	9.160	8.720	9.100	9.100	18,728,437
2025-09-04	8.970	9.220	8.910	9.090	9.090	17,299,545
2025-09-03	9.190	9.190	8.940	8.960	8.960	12,866,807
2025-09-02	9.180	9.240	9.030	9.180	9.180	14,655,585
2025-09-01	9.240	9.380	9.100	9.160	9.160	15,992,953
2025-08-29	9.160	9.430	9.090	9.240	9.240	26,094,386
2025-08-28	8.870	9.220	8.870	9.160	9.160	19,299,279
2025-08-27	9.050	9.190	8.900	8.900	8.900	17,793,141
2025-08-26	8.940	9.060	8.910	9.030	9.030	13,066,209
2025-08-25	8.900	9.020	8.810	8.980	8.980	14,144,436
2025-08-22	8.940	8.940	8.780	8.850	8.850	9,396,270
2025-08-21	8.980	8.990	8.860	8.890	8.890	8,912,665
2025-08-20	8.980	8.980	8.830	8.950	8.950	10,332,031
2025-08-19	8.670	9.110	8.670	8.960	8.960	22,207,738
2025-08-18	8.750	8.780	8.610	8.720	8.720	11,572,711
2025-08-15	8.490	8.890	8.460	8.720	8.720	15,676,435
2025-08-14	8.700	8.760	8.470	8.470	8.470	15,297,101
2025-08-13	9.200	9.300	8.710	8.740	8.740	27,557,321
2025-08-12	8.800	8.880	8.710	8.870	8.870	9,892,301
2025-08-11	8.650	8.800	8.630	8.780	8.780	7,613,100
2025-08-08	8.600	8.720	8.600	8.670	8.670	6,796,502
2025-08-07	8.600	8.740	8.550	8.650	8.650	8,296,400
2025-08-06	8.730	8.730	8.590	8.620	8.620	7,161,900
2025-08-05	8.540	8.800	8.540	8.720	8.720	9,960,405
2025-08-04	8.550	8.590	8.430	8.550	8.550	5,601,800
2025-08-01	8.550	8.650	8.530	8.590	8.590	5,353,200
2025-07-31	8.680	8.720	8.530	8.580	8.580	9,789,110
2025-07-30	8.790	8.800	8.630	8.720	8.720	11,842,705
2025-07-29	8.790	8.850	8.660	8.750	8.750	13,345,415
2025-07-28	8.610	9.010	8.560	8.790	8.790	22,875,252
2025-07-25	8.550	9.090	8.520	8.610	8.610	21,228,238
2025-07-24	8.350	8.560	8.350	8.540	8.540	11,157,801

← NewerPage 5 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.