Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.560	12.000	11.560	11.880	11.880	20,176,975
2023-10-26	11.630	11.690	11.470	11.630	11.630	13,055,563
2023-10-25	11.710	11.880	11.520	11.630	11.630	17,737,054
2023-10-24	11.760	11.920	11.540	11.620	11.620	20,953,395
2023-10-23	11.900	11.970	11.570	11.620	11.620	21,982,885
2023-10-20	12.000	12.160	11.870	11.900	11.900	15,076,100
2023-10-19	12.410	12.460	12.020	12.030	12.030	19,041,477
2023-10-18	12.480	12.550	12.290	12.420	12.420	24,981,801
2023-10-17	12.150	12.320	11.990	12.290	12.290	16,780,680
2023-10-16	12.120	12.160	11.920	12.120	12.120	12,790,340
2023-10-13	11.920	12.230	11.880	12.160	12.160	20,216,497
2023-10-12	12.000	12.100	11.920	11.960	11.960	19,386,290
2023-10-11	12.130	12.200	12.000	12.050	12.050	23,576,545
2023-10-10	12.090	12.220	12.000	12.110	12.110	29,972,691
2023-10-09	12.600	12.650	12.050	12.090	12.090	35,806,600
2023-09-28	12.290	12.680	12.260	12.610	12.610	21,248,454
2023-09-27	12.040	12.310	12.020	12.250	12.250	20,619,006
2023-09-26	12.230	12.270	12.000	12.080	12.080	23,148,405
2023-09-25	12.510	12.750	12.120	12.170	12.170	34,570,592
2023-09-22	12.280	12.310	12.130	12.280	12.280	17,165,804
2023-09-21	12.350	12.420	12.100	12.200	12.200	19,632,566
2023-09-20	12.230	12.520	12.230	12.380	12.380	22,070,674
2023-09-19	12.250	12.280	12.100	12.260	12.260	14,016,029
2023-09-18	11.950	12.240	11.910	12.170	12.170	22,537,684
2023-09-15	12.210	12.280	11.910	11.980	11.980	24,262,011
2023-09-14	12.220	12.330	12.180	12.220	12.220	14,935,479
2023-09-13	12.340	12.420	12.200	12.290	12.290	13,345,852
2023-09-12	12.350	12.480	12.300	12.340	12.340	13,563,647
2023-09-11	12.340	12.440	12.270	12.380	12.380	25,005,047
2023-09-08	12.340	12.450	12.240	12.290	12.290	19,277,425
2023-09-07	12.500	12.540	12.380	12.410	12.410	19,493,235
2023-09-06	12.660	12.730	12.450	12.480	12.480	29,060,088
2023-09-05	12.630	12.850	12.450	12.730	12.730	40,600,143
2023-09-04	12.370	12.600	12.250	12.570	12.570	48,893,279
2023-09-01	12.410	12.460	11.970	12.310	12.310	46,526,677
2023-08-31	12.330	12.550	12.110	12.340	12.340	88,790,229
2023-08-30	11.810	12.090	11.780	11.940	11.940	42,000,624
2023-08-29	11.540	11.940	11.510	11.770	11.770	35,379,747
2023-08-28	12.020	12.080	11.510	11.550	11.550	32,498,410
2023-08-25	11.690	11.730	11.480	11.570	11.570	22,519,651
2023-08-24	11.440	11.870	11.410	11.730	11.730	40,745,796
2023-08-23	11.570	11.600	11.410	11.430	11.430	16,057,800
2023-08-22	11.500	11.590	11.370	11.540	11.540	26,068,782
2023-08-21	11.450	11.600	11.440	11.500	11.500	15,064,783
2023-08-18	11.710	11.780	11.480	11.490	11.490	23,836,579
2023-08-17	11.500	11.740	11.290	11.700	11.700	29,466,601
2023-08-16	11.550	11.680	11.460	11.550	11.550	21,184,676
2023-08-15	11.580	11.760	11.520	11.620	11.620	22,372,664
2023-08-14	11.490	11.690	11.400	11.650	11.650	29,885,313
2023-08-11	11.570	11.640	11.430	11.540	11.540	20,676,839
2023-08-10	11.680	11.680	11.510	11.570	11.570	13,682,306
2023-08-09	11.750	11.850	11.570	11.620	11.620	18,183,757
2023-08-08	11.680	11.860	11.660	11.820	11.820	22,297,146
2023-08-07	11.600	11.780	11.520	11.730	11.730	29,521,124
2023-08-04	11.350	11.710	11.320	11.600	11.600	36,020,211
2023-08-03	11.170	11.390	11.130	11.320	11.320	17,284,285
2023-08-02	11.270	11.270	11.090	11.200	11.200	11,421,165
2023-08-01	11.240	11.340	11.130	11.180	11.180	11,678,365
2023-07-31	11.150	11.570	11.100	11.240	11.240	32,423,024
2023-07-28	10.910	11.150	10.850	11.110	11.110	19,099,582

← NewerPage 13 of 21 · 1,212 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.