Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.070	10.230	10.030	10.150	10.009	17,600,530
2023-01-31	10.110	10.180	9.920	9.990	9.852	20,282,873
2023-01-30	10.290	10.400	10.050	10.100	9.960	21,009,066
2023-01-20	10.110	10.350	10.100	10.140	9.999	18,896,963
2023-01-19	10.070	10.310	9.970	10.230	10.088	16,558,393
2023-01-18	9.870	10.260	9.800	10.170	10.029	29,645,922
2023-01-17	9.810	9.900	9.700	9.750	9.615	11,202,630
2023-01-16	9.710	9.910	9.660	9.760	9.625	14,616,361
2023-01-13	9.770	9.840	9.640	9.740	9.605	10,520,535
2023-01-12	9.850	9.940	9.710	9.750	9.615	11,044,800
2023-01-11	9.880	9.970	9.800	9.830	9.694	9,344,095
2023-01-10	9.980	10.010	9.810	9.960	9.822	9,549,482
2023-01-09	10.120	10.290	9.920	9.930	9.792	20,176,236
2023-01-06	10.050	10.200	9.950	10.130	9.990	20,095,261
2023-01-05	9.880	10.150	9.810	10.040	9.901	28,089,480
2023-01-04	9.860	9.920	9.690	9.830	9.694	16,424,430
2023-01-03	10.010	10.010	9.660	9.840	9.704	30,689,118
2022-12-30	10.190	10.290	9.900	10.020	9.881	25,094,502
2022-12-29	9.450	10.160	9.400	10.090	9.950	40,921,157
2022-12-28	9.700	9.700	9.430	9.470	9.339	13,201,301
2022-12-27	9.520	9.730	9.350	9.640	9.506	24,910,520
2022-12-26	9.070	9.590	9.030	9.500	9.368	24,741,574
2022-12-23	8.900	9.140	8.820	8.980	8.856	15,329,185
2022-12-22	9.120	9.200	8.860	8.960	8.836	23,142,231
2022-12-21	9.220	9.310	9.020	9.120	8.994	17,357,805
2022-12-20	9.340	9.410	9.230	9.270	9.142	13,646,134
2022-12-19	9.460	9.600	9.230	9.340	9.211	20,436,399
2022-12-16	9.750	9.810	9.360	9.470	9.339	22,414,062
2022-12-15	9.620	9.880	9.490	9.850	9.713	25,375,924
2022-12-14	9.260	9.630	9.260	9.590	9.457	21,803,884
2022-12-13	9.430	9.450	9.270	9.280	9.151	12,776,735
2022-12-12	9.400	9.480	9.320	9.440	9.309	16,617,748
2022-12-09	9.480	9.570	9.370	9.450	9.319	14,505,788
2022-12-08	9.490	9.640	9.370	9.480	9.349	18,138,014
2022-12-07	9.560	9.630	9.460	9.490	9.358	17,842,002
2022-12-06	9.310	9.690	9.280	9.620	9.487	31,356,769
2022-12-05	9.690	9.720	9.360	9.390	9.260	38,125,549
2022-12-02	9.810	9.830	9.620	9.670	9.536	23,792,110
2022-12-01	9.650	9.920	9.610	9.880	9.743	48,294,157
2022-11-30	9.160	9.760	9.130	9.540	9.408	44,130,526
2022-11-29	8.900	9.320	8.800	9.200	9.073	39,675,468
2022-11-28	8.700	8.840	8.530	8.840	8.717	30,721,407
2022-11-25	8.990	9.010	8.820	8.850	8.727	17,998,090
2022-11-24	9.090	9.260	8.980	9.010	8.885	21,636,154
2022-11-23	9.190	9.190	8.880	9.090	8.964	19,145,209
2022-11-22	9.210	9.390	9.050	9.150	9.023	18,886,345
2022-11-21	9.110	9.340	9.050	9.300	9.171	17,564,656
2022-11-18	9.290	9.410	9.160	9.190	9.063	25,822,745
2022-11-17	9.320	9.420	9.080	9.250	9.122	24,857,828
2022-11-16	9.590	9.610	9.400	9.420	9.289	14,114,592
2022-11-15	9.150	9.650	9.150	9.590	9.457	32,737,176
2022-11-14	9.390	9.560	9.190	9.260	9.132	29,383,502
2022-11-11	9.510	9.700	9.170	9.410	9.280	37,723,568
2022-11-10	9.120	9.370	9.090	9.190	9.063	19,655,515
2022-11-09	9.120	9.420	9.100	9.260	9.132	19,783,141
2022-11-08	9.280	9.320	9.050	9.170	9.043	24,571,244
2022-11-07	9.250	9.390	9.180	9.260	9.132	23,820,255
2022-11-04	9.030	9.510	8.950	9.330	9.201	44,747,959
2022-11-03	9.170	9.210	8.930	9.010	8.885	37,795,230
2022-11-02	8.550	9.380	8.510	9.250	9.122	71,429,896

← NewerPage 16 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.