Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.700	11.750	11.150	11.220	11.220	27,770,062
2024-01-19	12.030	12.040	11.610	11.690	11.690	28,062,079
2024-01-18	11.990	12.060	11.820	12.050	12.050	22,889,767
2024-01-17	12.180	12.240	12.000	12.000	12.000	22,333,300
2024-01-16	12.250	12.290	12.050	12.200	12.200	25,296,501
2024-01-15	12.120	12.200	12.010	12.090	12.090	14,207,756
2024-01-12	12.110	12.250	12.010	12.120	12.120	19,534,249
2024-01-11	11.560	12.180	11.560	12.040	12.040	37,873,846
2024-01-10	11.710	11.750	11.600	11.630	11.630	14,026,263
2024-01-09	11.520	11.770	11.470	11.720	11.720	18,291,687
2024-01-08	11.550	11.680	11.470	11.480	11.480	14,811,643
2024-01-05	11.510	11.690	11.470	11.600	11.600	15,441,168
2024-01-04	11.580	11.610	11.350	11.510	11.510	17,307,787
2024-01-03	11.760	11.770	11.560	11.570	11.570	15,466,589
2024-01-02	11.740	11.860	11.650	11.750	11.750	17,086,069
2023-12-29	11.650	11.850	11.570	11.750	11.750	17,762,276
2023-12-28	11.500	11.660	11.440	11.620	11.620	17,739,310
2023-12-27	11.610	11.610	11.420	11.530	11.530	9,315,496
2023-12-26	11.520	11.680	11.490	11.500	11.500	13,161,194
2023-12-25	11.490	11.540	11.400	11.520	11.520	12,895,479
2023-12-22	11.200	11.520	11.100	11.430	11.430	22,612,062
2023-12-21	11.100	11.260	11.040	11.170	11.170	14,084,798
2023-12-20	11.260	11.260	11.040	11.120	11.120	16,272,105
2023-12-19	11.290	11.290	11.130	11.240	11.240	10,414,316
2023-12-18	11.280	11.350	11.180	11.230	11.230	21,318,900
2023-12-15	11.450	11.520	11.280	11.300	11.300	16,530,270
2023-12-14	11.430	11.530	11.370	11.450	11.450	12,300,011
2023-12-13	11.380	11.560	11.330	11.390	11.390	12,284,016
2023-12-12	11.300	11.440	11.250	11.390	11.390	11,010,706
2023-12-11	10.950	11.370	10.910	11.310	11.310	22,178,300
2023-12-08	11.150	11.150	10.930	10.960	10.960	14,332,886
2023-12-07	10.800	11.180	10.790	11.140	11.140	20,532,922
2023-12-06	10.800	10.940	10.750	10.890	10.890	17,927,945
2023-12-05	10.710	10.930	10.640	10.800	10.800	18,720,752
2023-12-04	10.710	10.800	10.410	10.720	10.720	32,786,840
2023-12-01	10.740	10.780	10.480	10.700	10.700	33,489,527
2023-11-30	11.240	11.240	10.500	10.670	10.670	63,377,816
2023-11-29	11.540	11.550	11.280	11.350	11.350	14,143,440
2023-11-28	11.520	11.600	11.380	11.520	11.520	14,771,953
2023-11-27	11.400	11.550	11.370	11.510	11.510	14,444,896
2023-11-24	11.520	11.600	11.340	11.420	11.420	10,641,080
2023-11-23	11.260	11.620	11.260	11.580	11.580	18,744,949
2023-11-22	11.410	11.470	11.270	11.270	11.270	12,359,083
2023-11-21	11.400	11.540	11.220	11.480	11.480	18,307,276
2023-11-20	11.480	11.520	11.320	11.400	11.400	18,131,800
2023-11-17	11.180	11.530	11.180	11.480	11.480	21,026,794
2023-11-16	11.300	11.320	11.110	11.230	11.230	16,513,588
2023-11-15	11.160	11.320	11.040	11.270	11.270	26,473,289
2023-11-14	10.980	11.190	10.910	11.110	11.110	19,782,767
2023-11-13	10.900	11.000	10.710	10.950	10.950	23,591,200
2023-11-10	11.080	11.090	10.900	10.930	10.930	15,509,343
2023-11-09	11.100	11.180	10.970	11.090	11.090	17,779,200
2023-11-08	11.110	11.150	10.930	11.100	11.100	22,493,176
2023-11-07	11.110	11.150	11.020	11.110	11.110	17,370,512
2023-11-06	11.300	11.360	11.040	11.080	11.080	28,799,188
2023-11-03	11.250	11.530	11.210	11.290	11.290	19,954,654
2023-11-02	11.240	11.410	11.200	11.220	11.220	15,138,647
2023-11-01	11.180	11.400	11.060	11.260	11.260	19,791,414
2023-10-31	11.450	11.450	11.080	11.230	11.230	31,033,000
2023-10-30	11.830	12.010	11.360	11.400	11.400	39,902,653

← NewerPage 12 of 21 · 1,216 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.