Shanghai Join Buy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.560 | 8.610 | 8.300 | 8.450 | 8.450 | 10,978,401 |
| 2025-01-20 | 8.400 | 8.570 | 8.230 | 8.450 | 8.450 | 11,914,100 |
| 2025-01-17 | 8.480 | 8.580 | 8.310 | 8.310 | 8.310 | 13,109,100 |
| 2025-01-16 | 8.400 | 8.720 | 8.400 | 8.550 | 8.550 | 18,833,700 |
| 2025-01-15 | 8.310 | 8.650 | 8.250 | 8.470 | 8.470 | 18,011,701 |
| 2025-01-14 | 7.980 | 8.360 | 7.930 | 8.340 | 8.340 | 16,923,382 |
| 2025-01-13 | 7.800 | 8.040 | 7.620 | 7.880 | 7.880 | 10,463,000 |
| 2025-01-10 | 8.390 | 8.460 | 7.930 | 7.940 | 7.940 | 16,863,700 |
| 2025-01-09 | 8.400 | 8.520 | 8.320 | 8.370 | 8.370 | 14,424,208 |
| 2025-01-08 | 8.360 | 8.630 | 8.170 | 8.480 | 8.480 | 20,821,000 |
| 2025-01-07 | 8.120 | 8.550 | 8.050 | 8.480 | 8.480 | 21,188,552 |
| 2025-01-06 | 8.870 | 8.900 | 8.400 | 8.400 | 8.400 | 28,195,690 |
| 2025-01-03 | 10.080 | 10.180 | 9.330 | 9.330 | 9.330 | 38,706,509 |
| 2025-01-02 | 9.530 | 10.700 | 9.460 | 10.370 | 10.370 | 61,789,434 |
| 2024-12-31 | 9.640 | 10.180 | 9.600 | 9.730 | 9.730 | 38,728,986 |
| 2024-12-30 | 9.330 | 9.790 | 9.120 | 9.700 | 9.700 | 25,387,431 |
| 2024-12-27 | 9.680 | 10.050 | 9.480 | 9.510 | 9.510 | 29,390,994 |
| 2024-12-26 | 9.300 | 10.100 | 9.260 | 9.870 | 9.870 | 38,409,100 |
| 2024-12-25 | 9.110 | 9.690 | 8.600 | 9.620 | 9.620 | 39,744,063 |
| 2024-12-24 | 8.990 | 9.140 | 8.770 | 9.100 | 9.100 | 21,170,081 |
| 2024-12-23 | 9.650 | 9.700 | 8.980 | 9.000 | 9.000 | 28,628,844 |
| 2024-12-20 | 9.870 | 10.120 | 9.770 | 9.850 | 9.850 | 27,637,220 |
| 2024-12-19 | 10.150 | 10.450 | 9.770 | 9.920 | 9.920 | 34,974,970 |
| 2024-12-18 | 10.000 | 10.520 | 9.840 | 10.520 | 10.520 | 48,795,066 |
| 2024-12-17 | 11.000 | 11.000 | 10.080 | 10.240 | 10.240 | 58,177,560 |
| 2024-12-16 | 10.800 | 11.800 | 10.660 | 11.200 | 11.200 | 74,772,380 |
| 2024-12-13 | 10.830 | 11.980 | 10.410 | 10.860 | 10.860 | 84,357,045 |
| 2024-12-12 | 10.350 | 11.030 | 10.280 | 11.030 | 11.030 | 95,736,889 |
| 2024-12-11 | 9.490 | 10.030 | 9.410 | 10.030 | 10.030 | 42,688,909 |
| 2024-12-10 | 9.360 | 9.500 | 9.100 | 9.120 | 9.120 | 20,988,536 |
| 2024-12-09 | 9.230 | 9.310 | 8.950 | 9.040 | 9.040 | 15,755,590 |
| 2024-12-06 | 9.200 | 9.400 | 9.000 | 9.300 | 9.300 | 20,123,200 |
| 2024-12-05 | 9.200 | 9.240 | 9.060 | 9.220 | 9.220 | 16,960,056 |
| 2024-12-04 | 9.500 | 9.690 | 9.120 | 9.230 | 9.230 | 22,736,705 |
| 2024-12-03 | 9.680 | 9.860 | 9.460 | 9.540 | 9.540 | 24,572,310 |
| 2024-12-02 | 9.740 | 10.000 | 9.640 | 9.770 | 9.770 | 34,553,102 |
| 2024-11-29 | 9.640 | 10.080 | 9.400 | 9.840 | 9.840 | 39,283,811 |
| 2024-11-28 | 9.090 | 9.750 | 9.090 | 9.590 | 9.590 | 34,695,818 |
| 2024-11-27 | 8.990 | 9.140 | 8.550 | 9.070 | 9.070 | 17,657,990 |
| 2024-11-26 | 8.860 | 9.250 | 8.800 | 9.040 | 9.040 | 19,869,145 |
| 2024-11-25 | 8.770 | 8.990 | 8.680 | 8.910 | 8.910 | 13,768,639 |
| 2024-11-22 | 9.330 | 9.400 | 8.820 | 8.860 | 8.860 | 23,047,745 |
| 2024-11-21 | 9.080 | 9.500 | 9.000 | 9.410 | 9.410 | 27,107,535 |
| 2024-11-20 | 8.930 | 9.360 | 8.860 | 9.220 | 9.220 | 22,116,625 |
| 2024-11-19 | 9.050 | 9.110 | 8.570 | 8.930 | 8.930 | 25,074,264 |
| 2024-11-18 | 9.100 | 9.230 | 8.850 | 9.140 | 9.140 | 22,302,822 |
| 2024-11-15 | 9.010 | 9.440 | 9.010 | 9.030 | 9.030 | 25,724,284 |
| 2024-11-14 | 9.740 | 10.000 | 9.310 | 9.310 | 9.310 | 48,090,442 |
| 2024-11-13 | 11.160 | 11.330 | 10.290 | 10.340 | 10.340 | 74,447,415 |
| 2024-11-12 | 9.840 | 10.330 | 9.760 | 10.300 | 10.300 | 52,137,262 |
| 2024-11-11 | 9.650 | 9.960 | 9.550 | 9.840 | 9.840 | 40,800,371 |
| 2024-11-08 | 10.000 | 10.950 | 9.550 | 10.170 | 10.170 | 82,659,340 |
| 2024-11-07 | 8.900 | 10.000 | 8.800 | 10.000 | 10.000 | 50,197,954 |
| 2024-11-06 | 8.690 | 9.500 | 8.460 | 9.090 | 9.090 | 56,203,199 |
| 2024-11-05 | 8.580 | 8.760 | 8.550 | 8.680 | 8.680 | 35,056,240 |
| 2024-11-04 | 8.800 | 8.970 | 8.270 | 8.690 | 8.690 | 51,308,315 |
| 2024-11-01 | 8.790 | 9.480 | 8.560 | 9.190 | 9.190 | 79,167,054 |
| 2024-10-31 | 8.200 | 8.660 | 8.130 | 8.620 | 8.620 | 36,000,907 |
| 2024-10-30 | 8.080 | 8.390 | 8.030 | 8.290 | 8.290 | 18,964,237 |
| 2024-10-29 | 8.500 | 8.570 | 8.210 | 8.220 | 8.220 | 29,598,112 |
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.