Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.830	8.850	8.460	8.720	8.599	64,482,072
2022-10-31	8.070	8.690	8.000	8.690	8.570	60,539,076
2022-10-28	8.250	8.300	7.900	7.900	7.791	29,941,294
2022-10-27	8.200	8.390	8.180	8.230	8.116	41,698,978
2022-10-26	8.490	8.490	8.120	8.180	8.067	57,252,622
2022-10-25	8.380	8.580	8.130	8.400	8.284	47,991,517
2022-10-24	8.160	8.580	8.100	8.380	8.264	53,759,834
2022-10-21	8.610	8.650	8.070	8.160	8.047	76,238,142
2022-10-20	9.210	9.280	8.540	8.600	8.481	74,384,032
2022-10-19	9.330	9.450	9.200	9.280	9.151	25,477,145
2022-10-18	9.660	9.710	9.250	9.410	9.280	36,904,662
2022-10-17	10.010	10.080	9.380	9.550	9.418	41,896,417
2022-10-14	10.350	10.420	9.980	10.000	9.861	31,657,990
2022-10-13	10.170	10.280	9.960	10.200	10.059	19,582,460
2022-10-12	10.050	10.250	9.660	10.200	10.059	24,192,853
2022-10-11	9.820	10.020	9.800	9.960	9.822	17,010,049
2022-10-10	10.110	10.130	9.750	9.790	9.654	19,475,086
2022-09-30	10.490	10.550	10.100	10.120	9.980	12,084,655
2022-09-29	10.230	10.600	10.230	10.450	10.305	18,392,904
2022-09-28	10.300	10.430	10.180	10.190	10.049	13,196,639
2022-09-27	10.420	10.500	10.170	10.360	10.216	17,363,628
2022-09-26	10.070	10.510	9.970	10.330	10.187	16,721,051
2022-09-23	10.350	10.390	10.100	10.130	9.990	12,764,784
2022-09-22	10.520	10.640	10.290	10.360	10.216	19,776,135
2022-09-21	10.570	10.640	10.490	10.520	10.374	16,255,906
2022-09-20	10.780	10.920	10.560	10.630	10.483	17,761,679
2022-09-19	10.580	10.900	10.460	10.900	10.749	25,198,030
2022-09-16	10.840	11.120	10.570	10.630	10.483	27,949,014
2022-09-15	11.580	11.580	10.750	10.920	10.769	54,012,902
2022-09-14	11.800	12.020	11.350	11.610	11.449	24,464,711
2022-09-13	12.020	12.090	11.800	11.900	11.735	14,595,287
2022-09-09	12.390	12.390	11.960	11.960	11.794	15,017,765
2022-09-08	12.050	12.420	11.950	12.320	12.149	17,253,745
2022-09-07	11.940	12.100	11.830	12.080	11.913	13,857,002
2022-09-06	11.360	11.970	11.280	11.960	11.794	22,668,523
2022-09-05	11.150	11.470	10.980	11.390	11.232	19,500,958
2022-09-02	11.390	11.530	11.210	11.240	11.084	15,957,606
2022-09-01	11.300	11.660	11.300	11.400	11.242	9,266,744
2022-08-31	11.520	11.620	11.200	11.380	11.222	17,213,330
2022-08-30	11.790	11.860	11.300	11.590	11.429	21,681,322
2022-08-29	11.800	12.010	11.730	11.860	11.696	14,095,726
2022-08-26	11.950	12.160	11.780	11.980	11.814	16,365,026
2022-08-25	12.210	12.280	11.780	11.930	11.765	20,948,716
2022-08-24	12.990	13.140	12.070	12.170	12.001	37,757,712
2022-08-23	12.500	13.200	12.440	13.090	12.909	45,305,921
2022-08-22	11.900	12.440	11.720	12.400	12.228	25,826,266
2022-08-19	12.000	12.240	11.880	11.950	11.784	19,459,636
2022-08-18	12.200	12.400	11.990	12.000	11.834	17,639,044
2022-08-17	12.340	12.380	12.100	12.230	12.061	11,484,596
2022-08-16	12.450	12.450	12.130	12.310	12.139	17,233,898
2022-08-15	12.400	12.540	12.200	12.390	12.218	14,489,403
2022-08-12	12.600	12.710	12.300	12.320	12.149	12,925,362
2022-08-11	12.260	12.660	12.260	12.620	12.445	15,300,243
2022-08-10	12.450	12.600	12.160	12.250	12.080	18,736,141
2022-08-09	12.990	13.120	12.400	12.430	12.258	25,330,581
2022-08-08	12.570	12.830	12.300	12.800	12.623	36,373,903
2022-08-05	12.300	12.680	12.200	12.330	12.159	18,281,814
2022-08-04	12.570	12.740	12.200	12.270	12.100	22,678,905
2022-08-03	12.640	12.950	12.500	12.600	12.425	51,551,442
2022-08-02	12.600	12.800	12.170	12.620	12.445	69,865,533

← NewerPage 17 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.