Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.980	12.080	11.520	11.610	11.282	17,532,721
2022-01-27	11.980	12.240	11.900	11.950	11.613	18,494,184
2022-01-26	11.550	12.090	11.550	12.020	11.681	18,760,906
2022-01-25	11.890	12.230	11.520	11.600	11.273	27,369,300
2022-01-24	11.910	12.100	11.740	11.880	11.545	24,375,378
2022-01-21	12.700	12.700	12.000	12.040	11.700	41,324,926
2022-01-20	12.660	12.920	12.460	12.830	12.468	20,471,729
2022-01-19	13.360	13.360	12.450	12.700	12.342	26,700,035
2022-01-18	13.780	13.790	13.250	13.390	13.012	16,106,837
2022-01-17	13.110	13.900	13.090	13.780	13.391	22,566,439
2022-01-14	13.260	13.460	13.100	13.180	12.808	12,872,340
2022-01-13	13.650	13.700	13.200	13.350	12.973	19,174,404
2022-01-12	12.910	13.740	12.890	13.570	13.187	27,984,541
2022-01-11	12.850	13.050	12.670	12.890	12.526	20,414,998
2022-01-10	12.660	13.060	12.210	12.860	12.497	25,477,587
2022-01-07	13.220	13.500	12.730	12.780	12.419	40,221,526
2022-01-06	13.540	13.800	12.480	13.240	12.866	55,675,442
2022-01-05	14.290	14.400	13.500	13.630	13.245	31,954,986
2022-01-04	14.650	14.860	13.960	14.430	14.023	33,407,417
2021-12-31	14.240	14.950	14.130	14.790	14.373	29,855,235
2021-12-30	14.420	14.480	14.030	14.270	13.867	25,683,181
2021-12-29	14.230	14.560	13.900	14.430	14.023	24,273,578
2021-12-28	14.290	14.370	14.000	14.230	13.828	13,317,084
2021-12-27	14.550	14.600	14.080	14.290	13.887	17,902,051
2021-12-24	15.240	15.300	14.300	14.400	13.994	23,259,185
2021-12-23	15.080	15.570	14.920	15.230	14.800	22,717,021
2021-12-22	14.160	15.250	14.150	15.110	14.684	44,833,150
2021-12-21	13.930	14.350	13.700	14.300	13.896	21,686,226
2021-12-20	14.000	14.280	13.770	14.030	13.634	16,217,492
2021-12-17	14.490	14.600	14.020	14.180	13.780	20,836,959
2021-12-16	14.050	14.450	14.030	14.330	13.926	18,770,664
2021-12-15	14.110	14.740	13.990	14.060	13.663	22,025,453
2021-12-14	14.740	14.750	14.020	14.200	13.799	24,096,785
2021-12-13	14.530	14.990	14.300	14.750	14.334	34,060,173
2021-12-10	13.980	14.650	13.850	14.580	14.169	37,701,529
2021-12-09	14.580	14.580	13.810	13.980	13.585	49,496,292
2021-12-08	13.900	15.280	13.690	14.530	14.120	66,022,713
2021-12-07	13.570	14.350	13.470	13.900	13.508	40,948,504
2021-12-06	13.310	14.060	13.310	13.640	13.255	33,313,990
2021-12-03	13.490	13.750	13.160	13.420	13.041	26,684,921
2021-12-02	13.500	13.580	13.100	13.410	13.032	35,983,860
2021-12-01	13.700	13.700	13.010	13.490	13.109	49,302,657
2021-11-30	13.930	14.030	13.340	13.910	13.517	34,995,366
2021-11-29	13.590	14.100	13.300	13.990	13.595	37,841,264
2021-11-26	13.700	14.150	13.510	13.960	13.566	25,972,204
2021-11-25	13.630	13.850	13.400	13.740	13.352	18,062,020
2021-11-24	13.620	13.910	13.500	13.700	13.313	23,539,034
2021-11-23	14.100	14.260	13.500	13.590	13.206	37,156,519
2021-11-22	14.200	14.320	13.800	14.060	13.663	40,241,471
2021-11-19	14.900	14.950	13.410	14.450	14.042	71,211,702
2021-11-18	14.600	15.510	14.150	14.900	14.480	51,282,562
2021-11-17	13.680	14.890	13.660	14.890	14.470	63,850,447
2021-11-16	14.880	14.880	13.540	13.540	13.158	87,662,430
2021-11-15	15.160	15.400	14.600	15.040	14.616	42,187,278
2021-11-12	14.310	15.180	14.140	15.150	14.722	51,105,578
2021-11-11	14.070	14.850	13.780	14.260	13.858	64,680,320
2021-11-10	16.420	16.420	14.390	14.390	13.984	80,963,902
2021-11-09	15.650	16.280	15.430	15.990	15.539	55,872,703
2021-11-08	14.920	15.600	14.500	15.260	14.829	37,580,697
2021-11-05	15.210	15.790	14.930	14.970	14.548	40,992,835

← NewerPage 20 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.