Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.970	10.410	9.940	10.250	10.108	21,862,515
2023-04-26	9.780	10.090	9.720	10.060	9.921	26,979,199
2023-04-25	10.110	10.180	9.660	9.820	9.684	20,316,300
2023-04-24	10.070	10.260	10.020	10.060	9.921	16,353,197
2023-04-21	10.340	10.400	10.000	10.050	9.911	21,958,000
2023-04-20	10.500	10.590	10.280	10.330	10.187	20,141,275
2023-04-19	10.830	10.880	10.510	10.530	10.384	17,704,309
2023-04-18	10.360	10.940	10.360	10.800	10.650	40,535,444
2023-04-17	10.300	10.420	10.220	10.380	10.236	12,806,464
2023-04-14	10.340	10.370	10.210	10.270	10.128	12,354,612
2023-04-13	10.350	10.400	10.200	10.290	10.147	16,484,382
2023-04-12	10.560	10.840	10.310	10.340	10.197	19,790,452
2023-04-11	10.450	10.950	10.450	10.590	10.443	32,153,349
2023-04-10	10.230	10.540	10.190	10.370	10.226	22,166,250
2023-04-07	10.220	10.450	10.120	10.230	10.088	22,341,833
2023-04-06	10.510	10.550	10.150	10.180	10.039	30,904,407
2023-04-04	10.670	10.680	10.490	10.550	10.404	15,647,521
2023-04-03	10.820	10.860	10.650	10.680	10.532	15,457,578
2023-03-31	10.840	11.060	10.770	10.790	10.640	16,328,630
2023-03-30	10.870	10.900	10.550	10.850	10.700	13,690,403
2023-03-29	10.460	10.890	10.460	10.870	10.719	21,905,481
2023-03-28	10.690	10.690	10.380	10.450	10.305	18,782,643
2023-03-27	10.640	10.800	10.480	10.690	10.542	14,680,006
2023-03-24	10.930	10.950	10.610	10.680	10.532	13,515,696
2023-03-23	10.830	11.080	10.760	10.930	10.779	12,709,368
2023-03-22	10.770	11.040	10.760	10.850	10.700	10,568,015
2023-03-21	10.750	10.810	10.650	10.790	10.640	10,829,512
2023-03-20	10.650	10.780	10.500	10.750	10.601	19,959,352
2023-03-17	11.020	11.080	10.650	10.650	10.502	19,745,978
2023-03-16	11.080	11.200	10.870	10.960	10.808	25,833,327
2023-03-15	10.800	11.510	10.760	11.150	10.995	34,396,491
2023-03-14	10.930	11.060	10.600	10.730	10.581	25,597,217
2023-03-13	10.500	10.690	10.350	10.570	10.424	16,154,397
2023-03-10	10.770	10.850	10.520	10.580	10.433	21,246,665
2023-03-09	10.960	10.990	10.760	10.850	10.700	15,459,691
2023-03-08	10.800	10.980	10.730	10.960	10.808	15,327,798
2023-03-07	10.890	10.990	10.760	10.780	10.631	13,783,788
2023-03-06	11.070	11.070	10.770	10.940	10.788	18,395,334
2023-03-03	11.080	11.120	10.840	10.970	10.818	24,126,194
2023-03-02	11.070	11.190	11.010	11.080	10.926	21,864,129
2023-03-01	11.160	11.250	11.000	11.090	10.936	19,699,484
2023-02-28	11.170	11.260	11.070	11.120	10.966	10,962,996
2023-02-27	11.220	11.300	11.030	11.180	11.025	23,984,683
2023-02-24	11.500	11.500	11.180	11.260	11.104	21,520,136
2023-02-23	11.380	11.910	10.600	11.580	11.420	47,503,416
2023-02-22	10.660	11.590	10.600	11.410	11.252	48,988,541
2023-02-21	10.440	10.810	10.300	10.650	10.502	45,263,297
2023-02-20	10.000	10.420	9.730	10.380	10.236	39,374,831
2023-02-17	10.290	10.300	10.020	10.030	9.891	22,876,112
2023-02-16	10.220	10.530	10.180	10.320	10.177	36,838,199
2023-02-15	10.330	10.370	10.080	10.170	10.029	20,197,104
2023-02-14	10.600	10.600	10.180	10.350	10.207	27,213,314
2023-02-13	10.000	10.700	9.960	10.570	10.424	49,986,896
2023-02-10	10.100	10.130	9.920	9.960	9.822	17,679,761
2023-02-09	10.010	10.160	10.000	10.100	9.960	10,383,350
2023-02-08	10.240	10.240	10.020	10.060	9.921	10,385,459
2023-02-07	10.090	10.310	10.000	10.250	10.108	19,204,012
2023-02-06	10.080	10.140	9.920	10.060	9.921	20,022,801
2023-02-03	10.340	10.450	10.050	10.140	9.999	22,501,663
2023-02-02	10.180	10.600	10.110	10.370	10.226	30,628,819

← NewerPage 15 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.