Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	13.140	13.150	12.280	12.310	12.310	79,931,559
2024-07-22	13.300	13.430	13.060	13.140	13.140	32,829,819
2024-07-19	13.320	13.640	13.180	13.390	13.390	26,735,762
2024-07-18	13.000	13.510	12.930	13.470	13.470	34,359,822
2024-07-17	13.500	13.550	12.870	13.130	13.130	47,306,979
2024-07-16	13.720	13.810	13.520	13.550	13.550	31,226,425
2024-07-15	13.750	13.900	13.310	13.800	13.800	58,486,940
2024-07-12	14.180	14.180	13.850	13.980	13.980	44,307,408
2024-07-11	14.640	14.770	14.080	14.230	14.230	59,122,357
2024-07-10	14.380	14.630	14.280	14.560	14.560	57,666,661
2024-07-09	13.510	14.350	13.480	14.250	14.250	55,038,710
2024-07-08	13.250	13.560	13.110	13.440	13.440	38,914,547
2024-07-05	13.190	13.190	13.190	13.190	13.190	0
2024-07-04	13.400	13.610	13.170	13.190	13.190	28,589,747
2024-07-03	13.420	13.570	13.330	13.380	13.380	33,509,533
2024-07-02	14.120	14.190	13.340	13.440	13.440	60,344,935
2024-07-01	13.980	14.220	13.880	14.140	14.140	28,016,372
2024-06-28	13.600	14.180	13.570	14.000	14.000	44,533,441
2024-06-27	13.920	14.000	13.530	13.620	13.620	38,595,721
2024-06-26	13.940	14.000	13.680	14.000	14.000	30,540,524
2024-06-25	13.970	14.210	13.870	13.910	13.910	31,988,167
2024-06-24	13.970	14.100	13.740	13.970	13.970	31,168,626
2024-06-21	14.030	14.240	14.000	14.080	14.080	23,942,730
2024-06-20	14.150	14.240	13.910	14.070	14.070	33,440,061
2024-06-19	14.500	14.770	13.970	14.150	14.150	55,855,769
2024-06-18	14.330	14.710	14.270	14.670	14.670	55,001,902
2024-06-17	14.370	14.850	14.240	14.340	14.340	49,436,987
2024-06-14	14.350	14.490	14.150	14.390	14.390	26,604,732
2024-06-13	14.550	14.610	14.200	14.270	14.270	31,272,131
2024-06-12	14.550	14.680	14.280	14.470	14.470	33,848,700
2024-06-11	14.160	14.620	14.150	14.550	14.550	35,069,803
2024-06-07	14.850	14.900	14.120	14.310	14.310	39,290,376
2024-06-06	14.600	15.210	14.540	14.890	14.890	55,519,207
2024-06-05	14.590	14.700	14.360	14.600	14.600	44,025,188
2024-06-04	14.860	14.860	14.470	14.540	14.540	52,919,807
2024-06-03	14.830	14.960	14.630	14.770	14.770	29,041,970
2024-05-31	15.190	15.280	14.860	14.880	14.880	23,959,367
2024-05-30	14.880	15.370	14.710	15.130	15.130	32,731,255
2024-05-29	14.960	15.050	14.720	14.930	14.930	23,703,426
2024-05-28	15.370	15.410	14.920	14.990	14.990	27,756,866
2024-05-27	15.330	15.450	14.840	15.370	15.370	64,562,521
2024-05-24	15.510	15.790	15.260	15.330	15.330	34,409,409
2024-05-23	15.480	15.780	15.370	15.560	15.560	27,113,542
2024-05-22	15.880	16.000	15.470	15.480	15.480	28,878,047
2024-05-21	16.000	16.050	15.680	15.930	15.930	25,303,766
2024-05-20	15.790	16.040	15.500	16.010	16.010	38,194,690
2024-05-17	15.960	16.050	15.550	15.790	15.790	41,429,955
2024-05-16	16.410	16.500	15.870	15.960	15.960	38,311,025
2024-05-15	16.660	16.700	16.390	16.410	16.410	24,821,880
2024-05-14	16.910	16.990	16.530	16.650	16.650	27,726,930
2024-05-13	16.750	17.050	16.440	16.870	16.870	46,441,217
2024-05-10	17.040	17.100	16.770	17.060	17.060	29,345,403
2024-05-09	16.180	17.080	16.040	17.050	17.050	50,914,439
2024-05-08	16.110	16.480	15.910	16.160	16.160	33,454,606
2024-05-07	16.000	16.180	15.880	16.090	16.090	37,558,568
2024-05-06	16.560	16.590	15.680	15.870	15.870	76,902,426
2024-04-30	15.780	16.700	15.750	16.600	16.600	55,080,767
2024-04-29	16.850	16.880	15.510	15.810	15.810	76,119,382
2024-04-26	16.750	16.770	16.390	16.500	16.500	37,787,860
2024-04-25	16.790	16.960	16.370	16.480	16.480	24,789,966

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.