Shanghai Join Buy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.600	8.770	8.470	8.500	8.500	22,120,293
2025-04-23	9.050	9.090	8.660	8.660	8.660	41,980,707
2025-04-22	8.710	9.670	8.710	9.240	9.240	54,738,869
2025-04-21	8.860	9.030	8.590	8.790	8.790	29,728,973
2025-04-18	8.640	8.850	8.470	8.730	8.730	18,281,176
2025-04-17	8.520	8.840	8.520	8.690	8.690	20,551,677
2025-04-16	8.460	8.630	8.370	8.600	8.600	14,232,957
2025-04-15	8.540	8.680	8.430	8.520	8.520	14,073,876
2025-04-14	8.430	8.690	8.410	8.580	8.580	21,420,678
2025-04-11	8.230	8.640	8.230	8.440	8.440	27,149,852
2025-04-10	7.800	8.420	7.800	8.280	8.280	22,930,799
2025-04-09	7.680	8.100	7.200	7.950	7.950	23,243,404
2025-04-08	7.200	7.760	7.130	7.620	7.620	21,039,943
2025-04-07	7.800	7.960	7.360	7.360	7.360	10,827,893
2025-04-03	8.030	8.220	8.010	8.180	8.180	5,070,701
2025-04-02	8.120	8.130	8.030	8.080	8.080	3,198,000
2025-04-01	8.030	8.180	8.030	8.070	8.070	4,729,400
2025-03-31	8.200	8.210	7.990	8.020	8.020	7,861,297
2025-03-28	8.340	8.340	8.230	8.250	8.250	4,223,901
2025-03-27	8.370	8.490	8.260	8.310	8.310	4,889,700
2025-03-26	8.250	8.420	8.230	8.360	8.360	5,269,500
2025-03-25	8.330	8.360	8.210	8.270	8.270	5,488,501
2025-03-24	8.570	8.640	8.220	8.330	8.330	10,421,000
2025-03-21	8.510	8.670	8.460	8.570	8.570	9,800,700
2025-03-20	8.600	8.650	8.530	8.540	8.540	6,441,002
2025-03-19	8.680	8.720	8.580	8.590	8.590	7,963,902
2025-03-18	8.900	8.930	8.650	8.710	8.710	14,756,601
2025-03-17	8.770	9.130	8.590	8.940	8.940	27,257,552
2025-03-14	8.430	8.700	8.430	8.660	8.660	17,479,800
2025-03-13	8.460	8.490	8.290	8.410	8.410	7,093,428
2025-03-12	8.390	8.510	8.380	8.450	8.450	9,958,820
2025-03-11	8.230	8.420	8.170	8.390	8.390	8,913,464
2025-03-10	8.290	8.350	8.220	8.290	8.290	6,592,600
2025-03-07	8.310	8.380	8.210	8.220	8.220	8,365,299
2025-03-06	8.330	8.440	8.270	8.370	8.370	10,613,320
2025-03-05	8.310	8.410	8.240	8.310	8.310	8,394,608
2025-03-04	8.280	8.350	8.170	8.330	8.330	7,269,842
2025-03-03	8.490	8.500	8.240	8.310	8.310	14,532,494
2025-02-28	8.760	8.820	8.430	8.430	8.430	21,845,046
2025-02-27	8.560	8.960	8.540	8.850	8.850	35,114,067
2025-02-26	8.450	8.630	8.450	8.560	8.560	10,941,902
2025-02-25	8.460	8.640	8.350	8.490	8.490	14,218,802
2025-02-24	8.420	8.610	8.400	8.480	8.480	11,939,900
2025-02-21	8.560	8.650	8.320	8.430	8.430	15,785,201
2025-02-20	8.300	8.630	8.300	8.610	8.610	17,536,501
2025-02-19	8.280	8.340	8.200	8.330	8.330	9,550,701
2025-02-18	8.600	8.650	8.250	8.270	8.270	13,161,170
2025-02-17	8.480	8.740	8.460	8.650	8.650	13,007,110
2025-02-14	8.700	8.700	8.480	8.540	8.540	13,095,200
2025-02-13	8.700	8.890	8.600	8.700	8.700	17,938,001
2025-02-12	8.640	8.750	8.600	8.710	8.710	13,677,500
2025-02-11	8.620	8.830	8.610	8.690	8.690	15,994,086
2025-02-10	8.290	8.970	8.270	8.830	8.830	29,239,902
2025-02-07	8.110	8.470	8.100	8.290	8.290	14,451,916
2025-02-06	8.000	8.170	7.920	8.150	8.150	10,361,117
2025-02-05	8.090	8.150	7.960	8.020	8.020	7,208,101
2025-01-27	8.280	8.350	8.030	8.050	8.050	7,083,200
2025-01-24	8.260	8.300	8.180	8.280	8.280	7,476,600
2025-01-23	8.380	8.520	8.260	8.260	8.260	8,646,446
2025-01-22	8.390	8.480	8.260	8.280	8.280	8,474,500

← NewerPage 7 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.