Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.900	10.170	9.650	10.080	9.796	22,576,152
2022-05-05	9.760	10.370	9.680	10.200	9.912	20,190,924
2022-04-29	8.940	9.680	8.880	9.650	9.378	18,553,083
2022-04-28	8.800	9.040	8.710	8.970	8.717	17,781,450
2022-04-27	8.110	8.940	8.040	8.880	8.629	23,174,859
2022-04-26	8.900	8.980	8.170	8.350	8.114	17,613,797
2022-04-25	9.160	9.320	8.850	8.880	8.629	16,706,124
2022-04-22	9.180	9.350	9.040	9.330	9.067	12,810,708
2022-04-21	9.550	9.550	9.130	9.180	8.921	16,385,817
2022-04-20	9.500	9.870	9.460	9.570	9.300	19,358,746
2022-04-19	9.440	9.870	9.420	9.540	9.271	13,885,584
2022-04-18	9.310	9.570	9.220	9.480	9.212	11,745,307
2022-04-15	9.480	9.550	9.260	9.310	9.047	18,427,803
2022-04-14	9.200	9.580	9.170	9.550	9.281	22,545,810
2022-04-13	9.340	9.340	9.000	9.190	8.931	13,421,119
2022-04-12	9.100	9.370	8.800	9.340	9.076	21,076,570
2022-04-11	9.660	9.680	9.060	9.140	8.882	32,217,997
2022-04-08	9.840	9.900	9.450	9.640	9.368	25,194,185
2022-04-07	9.650	10.000	9.530	9.810	9.533	25,723,634
2022-04-06	9.970	10.050	9.530	9.650	9.378	20,734,312
2022-04-01	9.770	9.960	9.730	9.930	9.650	15,940,148
2022-03-31	9.940	10.110	9.800	9.860	9.582	17,565,314
2022-03-30	9.380	10.020	9.360	10.000	9.718	35,329,403
2022-03-29	9.310	9.480	9.270	9.290	9.028	11,388,976
2022-03-28	9.620	9.630	9.250	9.320	9.057	28,324,210
2022-03-25	10.030	10.140	9.640	9.650	9.378	24,557,476
2022-03-24	10.150	10.180	9.920	10.100	9.815	23,170,229
2022-03-23	9.660	10.430	9.600	10.260	9.970	48,823,436
2022-03-22	9.980	9.980	9.530	9.590	9.319	22,701,393
2022-03-21	10.000	10.210	9.600	9.950	9.669	41,507,183
2022-03-18	9.900	10.100	9.760	10.100	9.815	23,532,948
2022-03-17	9.830	10.200	9.620	10.010	9.728	30,917,238
2022-03-16	9.610	9.810	9.280	9.690	9.417	48,147,701
2022-03-15	9.850	9.930	9.390	9.390	9.125	20,439,401
2022-03-14	9.710	10.060	9.550	9.860	9.582	27,429,357
2022-03-11	9.920	10.100	9.700	9.810	9.533	36,186,623
2022-03-10	9.760	10.200	9.690	10.070	9.786	35,523,121
2022-03-09	9.650	9.830	9.060	9.480	9.212	25,354,344
2022-03-08	9.780	9.970	9.360	9.650	9.378	45,149,200
2022-03-07	10.650	10.650	9.720	9.850	9.572	58,259,459
2022-03-04	10.310	10.840	10.100	10.800	10.495	37,336,456
2022-03-03	11.370	11.410	10.350	10.490	10.194	56,845,400
2022-03-02	12.010	12.020	11.320	11.370	11.049	29,660,943
2022-03-01	12.090	12.150	11.930	12.010	11.671	20,078,320
2022-02-28	11.650	12.270	11.310	12.070	11.729	33,592,464
2022-02-25	11.560	11.730	11.480	11.550	11.224	14,036,384
2022-02-24	11.740	12.000	11.450	11.550	11.224	20,948,478
2022-02-23	11.280	11.880	11.260	11.800	11.467	25,448,840
2022-02-22	11.300	11.350	11.030	11.310	10.991	18,441,868
2022-02-21	11.560	11.590	11.170	11.350	11.030	20,987,368
2022-02-18	11.720	11.750	11.450	11.550	11.224	18,056,993
2022-02-17	11.580	11.970	11.580	11.820	11.486	15,805,132
2022-02-16	11.860	12.090	11.580	11.740	11.409	29,227,301
2022-02-15	11.010	11.900	10.910	11.830	11.496	43,512,779
2022-02-14	11.290	11.290	10.800	10.980	10.670	22,166,529
2022-02-11	10.850	11.490	10.760	11.200	10.884	38,477,714
2022-02-10	10.990	11.050	10.720	10.910	10.602	28,266,150
2022-02-09	11.180	11.200	10.630	10.990	10.680	37,947,865
2022-02-08	11.520	11.580	10.700	11.100	10.787	57,730,760
2022-02-07	11.880	12.170	11.450	11.580	11.253	19,881,249

← NewerPage 19 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.