Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.500	12.610	12.310	12.410	12.410	23,223,622
2026-10-15	12.250	12.480	12.200	12.390	12.390	30,169,792
2026-10-14	12.630	12.640	12.300	12.400	12.400	27,505,403
2026-10-13	12.550	12.830	12.450	12.630	12.630	29,423,454
2026-10-12	13.150	13.150	12.600	12.650	12.650	38,272,535
2026-10-09	13.000	13.300	12.950	13.190	13.190	32,950,300
2026-10-08	13.230	13.310	12.880	12.940	12.940	41,667,239
2026-09-30	13.130	13.320	13.130	13.240	13.240	21,342,273
2026-09-29	13.210	13.300	13.080	13.220	13.220	26,299,139
2026-09-28	13.560	13.560	13.160	13.210	13.210	32,256,805
2026-09-24	13.970	14.000	13.550	13.560	13.560	29,634,647
2026-09-23	13.850	14.020	13.750	13.920	13.920	30,093,159
2026-09-22	13.740	13.990	13.720	13.750	13.750	33,543,810
2026-09-21	13.850	13.920	13.400	13.790	13.790	51,377,662
2026-09-18	13.850	14.040	13.710	13.850	13.850	27,788,861
2026-09-17	13.620	13.840	13.560	13.800	13.800	26,018,950
2026-09-16	13.760	13.800	13.430	13.630	13.630	33,497,035
2026-09-15	13.640	13.860	13.550	13.830	13.830	25,751,428
2026-09-14	13.750	13.800	13.490	13.600	13.600	33,866,644
2026-09-11	14.020	14.100	13.610	13.790	13.790	33,177,298
2026-09-10	14.620	14.640	14.180	14.220	14.070	26,419,591
2026-09-09	14.450	14.760	14.440	14.620	14.466	31,167,015
2026-09-08	14.300	14.650	14.020	14.590	14.436	68,041,803
2026-09-07	15.200	15.320	14.240	14.350	14.199	98,150,010
2026-09-04	15.460	15.650	15.290	15.360	15.198	23,925,200
2026-09-03	15.480	15.730	15.440	15.450	15.450	27,604,440
2026-09-02	15.510	15.670	15.360	15.530	15.530	46,078,414
2026-09-01	15.200	15.770	15.200	15.500	15.500	78,221,187
2026-08-31	15.100	15.460	14.900	15.200	15.200	87,218,403
2026-08-28	14.000	14.470	13.930	14.390	14.390	51,378,473
2026-08-27	13.880	14.030	13.710	13.990	13.990	19,756,896
2026-08-26	13.820	14.090	13.770	13.940	13.940	20,002,729
2026-08-25	13.930	14.130	13.740	13.810	13.810	15,309,661
2026-08-24	13.810	14.070	13.760	13.910	13.910	17,834,719
2026-08-21	14.000	14.200	13.730	13.820	13.820	26,718,125
2026-08-20	14.150	14.250	13.980	14.150	14.150	29,475,238
2026-08-19	13.890	14.280	13.800	14.060	14.060	43,744,774
2026-08-18	13.960	14.080	13.750	13.890	13.890	18,394,067
2026-08-17	13.560	14.000	13.420	13.970	13.970	29,496,802
2026-08-14	13.400	13.600	13.220	13.550	13.550	25,531,348
2026-08-13	13.610	13.620	13.380	13.380	13.380	20,647,634
2026-08-12	13.540	13.700	13.380	13.590	13.590	19,983,633
2026-08-11	13.800	14.080	13.530	13.550	13.550	23,717,082
2026-08-10	13.640	14.040	13.600	13.870	13.870	28,684,430
2026-08-07	13.700	13.800	13.520	13.610	13.610	35,259,764
2026-08-06	13.650	13.820	13.580	13.730	13.730	21,592,650
2026-08-05	13.800	13.850	13.400	13.660	13.660	33,710,382
2026-08-04	14.020	14.030	13.550	13.650	13.650	41,053,323
2026-08-03	14.140	14.270	13.930	14.020	14.020	31,690,270
2026-07-31	14.050	14.250	13.920	14.160	14.160	35,845,608
2026-07-30	13.850	14.400	13.800	14.330	14.330	57,351,949
2026-07-29	13.840	14.250	13.720	13.850	13.850	55,721,478
2026-07-28	13.630	13.980	13.500	13.850	13.850	38,569,800
2026-07-27	13.300	13.760	13.130	13.640	13.640	40,603,119
2026-07-24	13.490	13.540	13.120	13.210	13.210	26,445,200
2026-07-23	13.210	13.750	13.200	13.700	13.700	37,423,210
2026-07-22	13.380	13.550	13.080	13.360	13.360	46,429,624
2026-07-21	13.300	13.870	13.270	13.410	13.410	62,372,469
2026-07-20	13.400	13.600	13.040	13.300	13.300	62,665,768

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.1500 CNY
2022-05-12	0.1500 CNY
2021-06-18	0.1500 CNY
2020-06-11	0.1000 CNY
2019-05-31	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.