Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	16.300	16.890	16.250	16.850	16.850	50,455,780
2024-04-23	17.050	17.220	16.050	16.120	16.120	69,680,803
2024-04-22	17.070	17.430	16.970	17.220	17.220	30,472,990
2024-04-19	16.900	17.750	16.900	17.060	17.060	55,449,659
2024-04-18	16.380	17.140	16.280	16.780	16.780	42,435,761
2024-04-17	16.100	16.410	16.020	16.400	16.400	35,906,499
2024-04-16	16.000	16.600	15.980	16.170	16.170	37,149,627
2024-04-15	15.700	16.210	15.700	16.150	16.150	26,549,347
2024-04-12	15.480	15.960	15.390	15.800	15.800	24,267,361
2024-04-11	14.660	15.750	14.660	15.480	15.480	34,234,238
2024-04-10	14.960	15.000	14.660	14.950	14.950	27,321,344
2024-04-09	14.890	15.010	14.830	14.950	14.950	13,600,200
2024-04-08	14.990	15.200	14.780	14.900	14.900	30,421,549
2024-04-03	15.120	15.270	14.950	15.210	15.210	18,946,356
2024-04-02	15.250	15.360	14.920	15.100	15.100	28,940,691
2024-04-01	14.770	15.340	14.670	15.250	15.250	32,482,943
2024-03-29	14.590	14.800	14.410	14.680	14.680	12,599,045
2024-03-28	14.200	14.690	14.200	14.570	14.570	28,736,700
2024-03-27	14.240	14.460	14.180	14.280	14.280	20,549,868
2024-03-26	14.120	14.280	14.010	14.240	14.240	19,836,190
2024-03-25	14.030	14.350	13.930	14.050	14.050	23,202,890
2024-03-22	13.980	14.180	13.760	14.070	14.070	21,557,370
2024-03-21	13.930	14.040	13.780	13.840	13.840	19,843,926
2024-03-20	13.500	13.970	13.490	13.930	13.930	38,499,495
2024-03-19	13.550	13.650	13.400	13.460	13.460	35,682,762
2024-03-18	14.050	14.180	13.520	13.630	13.630	43,478,942
2024-03-15	13.960	14.100	13.820	14.100	14.100	20,224,470
2024-03-14	14.330	14.360	13.870	14.010	14.010	33,509,578
2024-03-13	14.210	14.400	14.000	14.270	14.270	28,088,378
2024-03-12	14.430	14.510	14.160	14.320	14.320	22,735,845
2024-03-11	14.480	14.540	14.120	14.310	14.310	24,117,133
2024-03-08	14.300	14.540	14.270	14.510	14.510	17,960,072
2024-03-07	14.400	14.500	14.260	14.260	14.260	15,094,557
2024-03-06	14.460	14.700	14.370	14.470	14.470	21,393,053
2024-03-05	14.410	14.500	14.150	14.420	14.420	26,387,103
2024-03-04	14.250	14.540	14.190	14.500	14.500	22,705,791
2024-03-01	14.420	14.560	14.260	14.350	14.350	26,598,112
2024-02-29	13.710	14.400	13.710	14.400	14.400	34,429,888
2024-02-28	14.210	14.300	13.800	13.960	13.960	39,807,821
2024-02-27	13.590	14.380	13.580	14.310	14.310	39,824,579
2024-02-26	13.550	14.110	13.410	13.820	13.820	40,935,179
2024-02-23	13.600	13.630	13.300	13.570	13.570	28,716,504
2024-02-22	13.520	13.640	13.410	13.560	13.560	24,729,224
2024-02-21	13.170	13.940	13.140	13.610	13.610	47,663,181
2024-02-20	13.230	13.320	12.930	13.190	13.190	40,661,539
2024-02-19	13.390	13.390	13.070	13.300	13.300	56,909,855
2024-02-08	13.880	14.360	13.170	13.450	13.450	89,002,712
2024-02-07	12.860	13.750	12.840	13.750	13.750	71,006,466
2024-02-06	12.020	12.920	12.010	12.920	12.920	58,633,214
2024-02-05	12.000	12.360	11.540	12.190	12.190	63,004,259
2024-02-02	12.200	12.280	11.740	12.050	12.050	39,920,217
2024-02-01	12.080	12.420	12.010	12.180	12.180	43,091,768
2024-01-31	11.810	12.220	11.750	12.080	12.080	52,699,589
2024-01-30	11.550	12.150	11.550	11.880	11.880	67,592,808
2024-01-29	11.250	11.530	11.190	11.320	11.320	39,441,996
2024-01-26	11.260	11.390	11.060	11.230	11.230	37,321,306
2024-01-25	11.450	11.490	10.990	11.330	11.330	51,380,001
2024-01-24	11.550	11.600	11.440	11.600	11.600	25,536,733
2024-01-23	11.220	11.590	11.140	11.530	11.530	29,646,275
2024-01-22	11.700	11.750	11.150	11.220	11.220	27,770,062

← NewerPage 11 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.