Shanghai Join Buy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	8.370	8.450	8.350	8.350	8.350	6,089,001
2025-07-22	8.480	8.480	8.340	8.410	8.410	6,732,414
2025-07-21	8.320	8.420	8.290	8.380	8.380	6,823,191
2025-07-18	8.380	8.390	8.250	8.360	8.360	7,607,005
2025-07-17	8.340	8.500	8.280	8.360	8.360	13,267,716
2025-07-16	8.130	8.360	8.120	8.360	8.360	11,105,905
2025-07-15	8.250	8.270	8.060	8.110	8.110	6,142,700
2025-07-14	8.210	8.290	8.200	8.260	8.260	4,697,699
2025-07-11	8.180	8.260	8.090	8.240	8.240	7,581,300
2025-07-10	8.100	8.170	8.080	8.160	8.160	5,751,700
2025-07-09	8.190	8.200	8.080	8.100	8.100	6,068,902
2025-07-08	8.150	8.170	8.120	8.160	8.160	4,157,803
2025-07-07	8.080	8.140	8.050	8.130	8.130	5,154,400
2025-07-04	8.130	8.270	8.080	8.100	8.100	9,023,417
2025-07-03	8.070	8.140	8.070	8.090	8.090	3,800,917
2025-07-02	8.100	8.110	8.040	8.110	8.110	4,393,100
2025-07-01	8.080	8.110	8.000	8.080	8.080	5,627,510
2025-06-30	8.080	8.110	8.040	8.090	8.090	5,234,300
2025-06-27	8.070	8.150	8.040	8.080	8.080	4,440,478
2025-06-26	8.020	8.130	7.970	8.070	8.070	6,350,300
2025-06-25	7.940	8.050	7.940	8.030	8.030	6,873,031
2025-06-24	7.790	7.960	7.780	7.930	7.930	4,797,236
2025-06-23	7.610	7.810	7.610	7.780	7.780	4,594,432
2025-06-20	7.690	7.770	7.640	7.670	7.670	3,124,805
2025-06-19	7.850	7.870	7.660	7.690	7.690	5,302,300
2025-06-18	7.910	7.950	7.820	7.850	7.850	4,268,100
2025-06-17	7.960	8.040	7.900	7.950	7.950	4,031,600
2025-06-16	7.860	8.090	7.840	8.010	8.010	6,892,400
2025-06-13	8.140	8.180	7.900	7.920	7.920	9,990,400
2025-06-12	8.160	8.220	8.120	8.190	8.190	5,617,200
2025-06-11	8.110	8.200	8.080	8.180	8.180	4,637,000
2025-06-10	8.220	8.230	7.990	8.090	8.090	8,008,700
2025-06-09	8.190	8.230	8.180	8.220	8.220	5,394,800
2025-06-06	8.240	8.260	8.150	8.210	8.210	4,993,700
2025-06-05	8.330	8.330	8.190	8.240	8.240	6,252,000
2025-06-04	8.260	8.350	8.220	8.330	8.330	6,282,705
2025-06-03	8.110	8.280	8.080	8.250	8.250	7,589,497
2025-05-30	8.250	8.260	8.120	8.140	8.140	7,465,100
2025-05-29	8.170	8.280	8.140	8.240	8.240	9,653,000
2025-05-28	8.200	8.270	8.150	8.190	8.190	7,017,501
2025-05-27	8.200	8.250	8.150	8.190	8.190	7,309,901
2025-05-26	8.200	8.250	8.080	8.160	8.160	8,538,113
2025-05-23	8.330	8.400	8.200	8.200	8.200	19,909,186
2025-05-22	8.780	8.880	8.460	8.520	8.520	25,373,500
2025-05-21	8.850	8.860	8.640	8.660	8.660	8,836,586
2025-05-20	8.540	8.890	8.520	8.850	8.850	17,267,901
2025-05-19	8.390	8.620	8.380	8.590	8.590	13,773,700
2025-05-16	8.390	8.400	8.290	8.340	8.340	10,392,200
2025-05-15	8.400	8.460	8.340	8.380	8.380	5,887,401
2025-05-14	8.360	8.470	8.260	8.400	8.400	7,293,501
2025-05-13	8.420	8.540	8.330	8.360	8.360	6,873,062
2025-05-12	8.490	8.490	8.320	8.390	8.390	6,224,700
2025-05-09	8.550	8.560	8.400	8.400	8.400	8,977,182
2025-05-08	8.470	8.600	8.360	8.580	8.580	12,628,162
2025-05-07	8.350	8.540	8.350	8.440	8.440	11,197,200
2025-05-06	8.240	8.320	8.240	8.300	8.300	8,021,900
2025-04-30	8.350	8.490	8.210	8.210	8.210	10,199,200
2025-04-29	8.320	8.420	8.230	8.340	8.340	9,468,500
2025-04-28	8.640	8.640	8.290	8.380	8.380	15,733,900
2025-04-25	8.500	8.690	8.400	8.510	8.510	15,279,840

← NewerPage 6 of 21 · 1,217 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.