Shanghai Join Buy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.500 | 8.570 | 8.210 | 8.220 | 8.220 | 29,598,112 |
| 2024-10-28 | 8.270 | 8.800 | 8.250 | 8.630 | 8.630 | 43,430,895 |
| 2024-10-25 | 7.790 | 8.130 | 7.790 | 8.080 | 8.080 | 26,435,931 |
| 2024-10-24 | 7.720 | 7.900 | 7.690 | 7.830 | 7.830 | 14,490,485 |
| 2024-10-23 | 7.900 | 7.990 | 7.770 | 7.800 | 7.800 | 19,960,102 |
| 2024-10-22 | 7.810 | 7.880 | 7.700 | 7.810 | 7.810 | 18,088,002 |
| 2024-10-21 | 7.630 | 7.850 | 7.580 | 7.800 | 7.800 | 23,906,620 |
| 2024-10-18 | 7.400 | 7.750 | 7.350 | 7.630 | 7.630 | 20,545,912 |
| 2024-10-17 | 7.700 | 7.790 | 7.430 | 7.470 | 7.470 | 16,718,387 |
| 2024-10-16 | 7.550 | 7.950 | 7.510 | 7.720 | 7.720 | 19,755,600 |
| 2024-10-15 | 7.800 | 8.070 | 7.670 | 7.760 | 7.760 | 21,465,860 |
| 2024-10-14 | 7.860 | 7.990 | 7.470 | 7.860 | 7.860 | 23,322,293 |
| 2024-10-11 | 8.260 | 8.300 | 7.860 | 7.920 | 7.920 | 27,891,515 |
| 2024-10-10 | 7.840 | 8.750 | 7.340 | 8.300 | 8.300 | 50,895,163 |
| 2024-10-09 | 8.390 | 8.390 | 8.060 | 8.060 | 8.060 | 24,274,700 |
| 2024-10-08 | 9.640 | 9.640 | 8.330 | 8.950 | 8.950 | 87,097,206 |
| 2024-09-30 | 8.280 | 8.990 | 7.960 | 8.830 | 8.830 | 91,579,896 |
| 2024-09-27 | 8.500 | 8.740 | 8.000 | 8.180 | 8.180 | 82,697,187 |
| 2024-09-26 | 7.700 | 8.290 | 7.490 | 8.290 | 8.290 | 85,011,591 |
| 2024-09-25 | 7.350 | 7.940 | 7.220 | 7.540 | 7.540 | 79,161,682 |
| 2024-09-24 | 6.700 | 7.220 | 6.700 | 7.220 | 7.220 | 46,827,068 |
| 2024-09-23 | 6.730 | 6.940 | 6.500 | 6.560 | 6.560 | 40,402,994 |
| 2024-09-20 | 6.820 | 7.180 | 6.780 | 6.950 | 6.950 | 52,854,198 |
| 2024-09-19 | 6.540 | 7.350 | 6.510 | 7.030 | 7.030 | 70,269,739 |
| 2024-09-18 | 6.250 | 6.860 | 5.980 | 6.680 | 6.680 | 55,830,265 |
| 2024-09-13 | 6.200 | 6.820 | 5.980 | 6.640 | 6.640 | 61,559,554 |
| 2024-09-12 | 6.150 | 6.500 | 6.150 | 6.200 | 6.200 | 63,118,047 |
| 2024-09-11 | 7.360 | 7.360 | 6.830 | 6.830 | 6.830 | 11,101,900 |
| 2024-09-10 | 7.590 | 7.590 | 6.760 | 7.590 | 7.590 | 55,192,533 |
| 2024-09-09 | 6.600 | 6.900 | 6.210 | 6.900 | 6.900 | 26,843,793 |
| 2024-09-06 | 5.700 | 6.270 | 5.680 | 6.270 | 6.270 | 32,193,070 |
| 2024-09-05 | 5.600 | 5.720 | 5.590 | 5.700 | 5.700 | 3,804,100 |
| 2024-09-04 | 5.550 | 5.630 | 5.540 | 5.600 | 5.600 | 2,193,200 |
| 2024-09-03 | 5.500 | 5.580 | 5.500 | 5.580 | 5.580 | 1,825,500 |
| 2024-09-02 | 5.620 | 5.620 | 5.510 | 5.520 | 5.520 | 2,769,900 |
| 2024-08-30 | 5.460 | 5.730 | 5.460 | 5.610 | 5.610 | 4,383,277 |
| 2024-08-29 | 5.400 | 5.510 | 5.380 | 5.500 | 5.500 | 2,805,000 |
| 2024-08-28 | 5.600 | 5.690 | 5.500 | 5.510 | 5.510 | 4,367,387 |
| 2024-08-27 | 5.530 | 5.580 | 5.460 | 5.490 | 5.490 | 1,716,300 |
| 2024-08-26 | 5.450 | 5.550 | 5.430 | 5.530 | 5.530 | 1,690,500 |
| 2024-08-23 | 5.450 | 5.470 | 5.350 | 5.460 | 5.460 | 2,256,810 |
| 2024-08-22 | 5.550 | 5.560 | 5.440 | 5.440 | 5.440 | 1,973,900 |
| 2024-08-21 | 5.550 | 5.580 | 5.530 | 5.560 | 5.560 | 1,106,699 |
| 2024-08-20 | 5.620 | 5.640 | 5.510 | 5.550 | 5.550 | 2,884,101 |
| 2024-08-19 | 5.640 | 5.690 | 5.590 | 5.630 | 5.630 | 1,981,001 |
| 2024-08-16 | 5.730 | 5.740 | 5.640 | 5.650 | 5.650 | 1,789,300 |
| 2024-08-15 | 5.720 | 5.770 | 5.670 | 5.750 | 5.750 | 2,613,200 |
| 2024-08-14 | 5.800 | 5.810 | 5.700 | 5.720 | 5.720 | 2,518,700 |
| 2024-08-13 | 5.850 | 5.860 | 5.730 | 5.800 | 5.800 | 2,662,900 |
| 2024-08-12 | 5.870 | 5.880 | 5.800 | 5.820 | 5.820 | 3,428,900 |
| 2024-08-09 | 6.010 | 6.020 | 5.870 | 5.870 | 5.870 | 4,783,200 |
| 2024-08-08 | 5.880 | 6.060 | 5.880 | 5.980 | 5.980 | 7,057,700 |
| 2024-08-07 | 6.020 | 6.040 | 5.910 | 5.950 | 5.950 | 6,852,900 |
| 2024-08-06 | 5.990 | 6.060 | 5.930 | 6.050 | 6.050 | 7,350,300 |
| 2024-08-05 | 6.030 | 6.120 | 5.920 | 5.940 | 5.940 | 9,486,600 |
| 2024-08-02 | 6.120 | 6.160 | 5.970 | 6.000 | 6.000 | 10,610,662 |
| 2024-08-01 | 6.180 | 6.240 | 6.090 | 6.140 | 6.140 | 11,379,100 |
| 2024-07-31 | 6.050 | 6.430 | 6.050 | 6.210 | 6.210 | 19,728,518 |
| 2024-07-30 | 5.950 | 6.570 | 5.870 | 6.150 | 6.150 | 23,016,218 |
| 2024-07-29 | 5.850 | 6.000 | 5.800 | 5.980 | 5.980 | 9,504,200 |
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.