Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.700	13.930	13.500	13.540	13.540	54,493,637
2026-07-16	13.330	13.860	13.250	13.780	13.780	75,347,371
2026-07-15	12.880	13.490	12.830	13.330	13.330	49,963,244
2026-07-14	12.820	13.080	12.660	12.940	12.940	44,361,588
2026-07-13	12.310	13.070	12.100	13.050	13.050	67,808,449
2026-07-10	12.280	12.530	12.050	12.440	12.440	30,278,217
2026-07-09	12.590	12.680	12.110	12.170	12.170	50,919,905
2026-07-08	12.730	12.950	12.550	12.800	12.800	39,305,619
2026-07-07	12.970	13.160	12.750	12.890	12.890	43,859,889
2026-07-06	12.280	13.050	12.180	12.950	12.950	79,826,720
2026-07-03	11.700	12.390	11.660	12.280	12.280	77,259,783
2026-07-02	11.540	11.800	11.360	11.670	11.670	52,269,096
2026-07-01	11.490	11.650	11.120	11.430	11.430	47,505,655
2026-06-30	11.830	11.830	11.320	11.530	11.530	52,252,880
2026-06-29	11.620	12.130	11.470	11.920	11.920	44,429,908
2026-06-26	11.900	11.950	11.430	11.730	11.730	37,781,579
2026-06-25	11.660	12.100	11.580	11.910	11.910	55,973,569
2026-06-24	11.720	11.820	11.520	11.540	11.540	32,016,748
2026-06-23	12.230	12.350	11.680	11.720	11.720	51,710,753
2026-06-22	11.450	12.370	11.220	12.230	12.230	93,206,686
2026-06-18	11.810	11.860	11.400	11.500	11.500	51,256,056
2026-06-17	12.210	12.280	11.780	11.800	11.800	64,254,525
2026-06-16	12.950	13.090	12.220	12.310	12.310	78,526,340
2026-06-15	12.690	13.170	12.650	12.960	12.960	75,742,805
2026-06-12	12.280	12.590	12.140	12.410	12.410	61,520,347
2026-06-11	12.580	12.660	11.980	12.180	12.180	47,586,126
2026-06-10	12.600	12.760	12.510	12.690	12.690	29,263,508
2026-06-09	12.410	12.620	12.140	12.590	12.590	33,487,847
2026-06-08	12.280	12.650	12.180	12.400	12.400	38,437,825
2026-06-05	12.300	12.600	12.170	12.420	12.420	32,886,441
2026-06-04	12.590	12.630	12.300	12.350	12.170	27,645,682
2026-06-03	12.680	12.720	12.460	12.550	12.367	22,093,933
2026-06-02	12.660	12.770	12.560	12.750	12.564	27,092,946
2026-06-01	12.620	12.790	12.520	12.670	12.485	24,997,710
2026-05-29	12.600	12.870	12.510	12.630	12.630	34,160,222
2026-05-28	12.990	12.990	12.420	12.560	12.560	48,094,332
2026-05-27	13.200	13.210	12.820	13.010	13.010	32,458,495
2026-05-26	13.110	13.340	12.940	13.300	13.300	34,757,388
2026-05-25	12.950	13.250	12.930	13.100	13.100	39,959,516
2026-05-22	12.660	12.870	12.550	12.790	12.790	31,191,247
2026-05-21	12.500	12.920	12.480	12.580	12.580	48,194,001
2026-05-20	12.650	12.690	12.320	12.440	12.440	39,158,239
2026-05-19	12.600	12.790	12.530	12.700	12.700	32,957,584
2026-05-18	12.890	12.910	12.480	12.580	12.580	49,037,705
2026-05-15	12.890	13.130	12.760	12.830	12.830	43,409,184
2026-05-14	13.210	13.280	12.930	12.930	12.930	40,375,969
2026-05-13	13.220	13.290	13.050	13.130	13.130	47,907,579
2026-05-12	13.460	13.520	13.230	13.280	13.280	42,941,177
2026-05-11	13.740	13.780	13.420	13.530	13.530	63,319,678
2026-05-08	13.680	13.890	13.510	13.780	13.780	37,321,497
2026-05-07	13.860	14.080	13.650	13.720	13.720	44,782,499
2026-05-06	13.970	14.030	13.550	13.780	13.780	70,668,701
2026-04-30	14.160	14.240	13.840	13.920	13.920	45,288,819
2026-04-29	14.450	14.510	14.130	14.310	14.310	56,559,774
2026-04-28	13.800	14.700	13.800	14.500	14.500	129,171,019
2026-04-27	13.530	13.750	13.420	13.490	13.490	26,129,799
2026-04-24	13.470	13.710	13.470	13.510	13.510	20,682,957
2026-04-23	13.660	13.670	13.400	13.600	13.600	26,741,416
2026-04-22	13.710	13.770	13.570	13.660	13.660	24,502,425
2026-04-21	13.650	14.050	13.550	13.840	13.840	32,162,568

← NewerPage 2 of 21 · 1,215 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.