Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.150	11.250	10.930	11.030	11.030	17,151,558
2023-07-26	11.280	11.330	11.090	11.140	11.140	16,508,203
2023-07-25	11.050	11.300	10.970	11.300	11.300	28,761,766
2023-07-24	11.210	11.300	10.780	11.050	11.050	67,326,686
2023-07-21	11.390	11.500	11.200	11.330	11.330	11,890,398
2023-07-20	11.580	11.640	11.380	11.390	11.390	15,957,899
2023-07-19	11.930	11.930	11.500	11.580	11.580	23,643,549
2023-07-18	11.460	12.080	11.460	11.960	11.960	67,414,044
2023-07-17	11.200	11.470	11.200	11.400	11.400	14,936,427
2023-07-14	11.510	11.540	11.330	11.360	11.360	13,256,388
2023-07-13	11.600	11.660	11.420	11.510	11.510	23,582,966
2023-07-12	11.700	12.120	11.570	11.610	11.610	45,544,603
2023-07-11	11.560	11.760	11.450	11.700	11.700	29,674,962
2023-07-10	11.410	11.600	11.270	11.470	11.470	28,095,852
2023-07-07	11.270	11.420	11.210	11.350	11.350	11,561,520
2023-07-06	11.390	11.400	11.220	11.320	11.320	13,212,900
2023-07-05	11.430	11.520	11.260	11.360	11.360	12,958,622
2023-07-04	11.420	11.510	11.360	11.410	11.410	13,924,356
2023-07-03	11.420	11.520	11.290	11.360	11.360	18,329,728
2023-06-30	11.300	11.580	11.300	11.390	11.390	19,603,266
2023-06-29	11.140	11.510	11.100	11.370	11.370	28,575,586
2023-06-28	11.200	11.420	11.090	11.190	11.190	17,212,809
2023-06-27	10.910	11.230	10.780	11.180	11.180	27,967,665
2023-06-26	10.950	11.160	10.700	10.860	10.860	24,283,322
2023-06-21	10.890	11.040	10.770	10.950	10.950	27,099,743
2023-06-20	10.810	10.930	10.710	10.870	10.870	14,425,650
2023-06-19	10.910	10.960	10.800	10.840	10.840	11,633,716
2023-06-16	10.880	10.950	10.740	10.870	10.870	12,892,777
2023-06-15	10.800	10.970	10.650	10.840	10.840	17,521,428
2023-06-14	10.650	10.760	10.560	10.680	10.680	10,396,052
2023-06-13	10.690	10.850	10.600	10.640	10.640	15,764,459
2023-06-12	10.580	10.890	10.550	10.820	10.670	28,375,194
2023-06-09	10.170	10.710	10.160	10.560	10.414	24,454,007
2023-06-08	10.140	10.200	10.010	10.150	10.009	13,912,889
2023-06-07	10.320	10.370	10.080	10.140	9.999	13,085,176
2023-06-06	10.590	10.600	10.310	10.340	10.197	9,898,433
2023-06-05	10.500	10.700	10.410	10.610	10.463	18,019,833
2023-06-02	10.400	10.640	10.380	10.500	10.354	15,897,541
2023-06-01	10.420	10.510	10.300	10.380	10.236	17,316,520
2023-05-31	10.400	10.590	10.240	10.380	10.236	20,944,608
2023-05-30	10.220	10.570	10.150	10.440	10.295	45,564,062
2023-05-29	10.290	10.300	9.960	10.190	10.049	20,895,565
2023-05-26	9.630	10.350	9.590	10.290	10.147	42,812,578
2023-05-25	9.600	9.710	9.480	9.670	9.536	14,752,799
2023-05-24	9.960	9.960	9.470	9.660	9.526	27,529,082
2023-05-23	10.010	10.080	9.920	9.970	9.832	12,652,538
2023-05-22	9.660	10.100	9.630	10.010	9.871	22,807,671
2023-05-19	9.560	9.720	9.450	9.660	9.526	9,592,329
2023-05-18	9.730	9.770	9.590	9.600	9.467	17,058,600
2023-05-17	9.800	9.930	9.700	9.740	9.605	8,601,417
2023-05-16	9.930	9.950	9.770	9.850	9.713	8,949,610
2023-05-15	9.780	9.920	9.730	9.910	9.773	11,129,361
2023-05-12	9.780	9.920	9.700	9.850	9.713	12,278,480
2023-05-11	9.820	9.890	9.660	9.760	9.625	10,770,230
2023-05-10	9.580	9.850	9.410	9.790	9.654	27,404,811
2023-05-09	10.010	10.040	9.480	9.500	9.368	31,956,173
2023-05-08	10.010	10.100	9.970	10.000	9.861	15,158,954
2023-05-05	10.200	10.240	9.970	9.980	9.842	20,399,323
2023-05-04	10.240	10.420	10.010	10.200	10.059	23,983,527
2023-04-28	10.300	10.390	9.980	10.270	10.128	22,809,334

← NewerPage 14 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.