Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.930	12.800	11.770	12.730	12.554	54,088,324
2022-07-29	12.020	12.140	11.850	11.870	11.705	22,489,323
2022-07-28	11.720	12.300	11.670	12.150	11.982	36,734,392
2022-07-27	11.810	11.830	11.540	11.650	11.489	22,017,690
2022-07-26	11.510	11.920	11.460	11.790	11.627	24,062,031
2022-07-25	11.580	11.920	11.420	11.580	11.420	21,056,943
2022-07-22	11.730	11.890	11.440	11.570	11.410	27,148,808
2022-07-21	11.940	12.060	11.670	11.700	11.538	18,881,350
2022-07-20	11.800	12.180	11.660	11.990	11.824	27,680,117
2022-07-19	11.650	12.120	11.550	11.770	11.607	30,259,302
2022-07-18	11.450	11.840	10.800	11.610	11.449	31,270,020
2022-07-15	11.000	11.850	10.980	11.440	11.281	52,660,083
2022-07-14	10.740	11.180	10.580	11.000	10.848	20,514,020
2022-07-13	10.600	10.830	10.340	10.740	10.591	23,553,807
2022-07-12	10.620	10.810	10.500	10.560	10.414	16,846,142
2022-07-11	10.990	10.990	10.460	10.610	10.463	29,901,357
2022-07-08	11.500	11.500	10.960	11.010	10.857	51,375,407
2022-07-07	10.980	11.680	10.950	11.480	11.321	41,195,494
2022-07-06	11.010	11.450	10.810	11.040	10.887	38,427,384
2022-07-05	10.950	11.380	10.800	10.900	10.749	39,178,758
2022-07-04	10.710	11.190	10.530	11.050	10.897	44,860,543
2022-07-01	11.260	11.260	10.580	10.630	10.483	70,780,496
2022-06-30	11.660	11.770	11.010	11.270	11.114	68,807,558
2022-06-29	12.180	12.180	11.700	11.780	11.617	27,624,059
2022-06-28	11.940	12.400	11.750	12.210	12.041	28,338,886
2022-06-27	12.380	12.560	11.800	11.880	11.715	37,448,237
2022-06-24	12.320	12.400	11.900	11.990	11.824	45,335,973
2022-06-23	11.540	12.370	11.450	12.260	12.090	56,031,453
2022-06-22	11.710	11.800	11.330	11.330	11.173	31,539,035
2022-06-21	12.480	12.590	11.390	11.710	11.548	51,203,758
2022-06-20	12.710	12.980	12.140	12.610	12.435	57,392,320
2022-06-17	11.600	12.810	11.520	12.620	12.445	51,282,222
2022-06-16	11.300	11.800	11.300	11.670	11.508	27,597,985
2022-06-15	11.620	11.840	11.310	11.350	11.193	38,743,311
2022-06-14	11.180	11.580	10.850	11.550	11.390	33,597,146
2022-06-13	10.970	11.370	10.880	11.170	11.015	43,884,356
2022-06-10	11.020	11.400	10.910	11.100	10.946	41,483,871
2022-06-09	11.360	11.410	10.880	11.020	10.867	29,417,650
2022-06-08	11.400	11.510	11.150	11.410	11.252	12,794,166
2022-06-07	11.550	11.620	11.150	11.400	11.242	29,021,022
2022-06-06	11.550	11.710	11.330	11.660	11.498	28,699,110
2022-06-02	10.960	11.700	10.930	11.590	11.429	30,076,734
2022-06-01	11.560	11.580	10.950	11.080	10.926	29,503,225
2022-05-31	11.200	11.350	11.030	11.220	11.065	22,172,578
2022-05-30	10.560	11.320	10.340	11.190	11.035	43,516,980
2022-05-27	10.200	10.600	10.160	10.400	10.256	23,632,065
2022-05-26	10.210	10.230	9.940	10.170	10.029	9,072,028
2022-05-25	9.860	10.180	9.750	10.120	9.980	12,637,226
2022-05-24	10.380	10.770	9.960	10.010	9.871	33,771,575
2022-05-23	10.400	10.400	10.030	10.290	10.147	18,315,691
2022-05-20	10.450	10.480	10.200	10.260	10.118	14,418,663
2022-05-19	10.250	10.450	10.140	10.360	10.216	9,781,876
2022-05-18	10.650	10.650	10.420	10.430	10.285	11,734,974
2022-05-17	10.400	10.730	10.320	10.650	10.502	12,629,459
2022-05-16	10.300	10.550	10.230	10.450	10.305	13,496,302
2022-05-13	10.060	10.380	9.940	10.360	10.216	12,870,566
2022-05-12	10.090	10.200	9.830	10.050	9.911	14,935,926
2022-05-11	10.580	10.900	10.260	10.300	10.009	25,568,246
2022-05-10	10.100	10.650	9.930	10.580	10.281	24,311,754
2022-05-09	10.080	10.300	9.890	10.190	9.902	17,122,655

← NewerPage 18 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.