Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.680	13.790	13.580	13.640	13.640	20,995,650
2026-04-17	13.800	13.810	13.570	13.630	13.630	27,206,656
2026-04-16	13.890	14.160	13.790	13.870	13.870	41,358,336
2026-04-15	13.530	14.090	13.460	13.800	13.800	61,204,654
2026-04-14	13.160	13.390	13.060	13.350	13.350	41,292,869
2026-04-13	13.440	13.500	12.840	13.040	13.040	70,722,120
2026-04-10	13.830	13.850	13.560	13.580	13.580	28,358,928
2026-04-09	13.700	13.940	13.650	13.740	13.740	30,804,244
2026-04-08	13.900	14.200	13.810	13.870	13.870	56,933,982
2026-04-07	13.230	13.460	13.130	13.430	13.430	30,600,240
2026-04-03	13.400	13.410	13.130	13.170	13.170	20,611,232
2026-04-02	13.730	13.760	13.350	13.430	13.430	31,002,608
2026-04-01	13.140	13.890	13.040	13.790	13.790	68,926,325
2026-03-31	12.960	13.130	12.830	12.870	12.870	23,253,038
2026-03-30	13.020	13.180	12.890	12.970	12.970	30,216,925
2026-03-27	13.050	13.380	13.000	13.300	13.300	21,143,879
2026-03-26	13.480	13.540	13.070	13.160	13.160	25,637,643
2026-03-25	13.210	13.700	13.160	13.480	13.480	41,087,922
2026-03-24	12.980	13.080	12.750	13.070	13.070	33,868,117
2026-03-23	13.030	13.140	12.610	12.730	12.730	61,999,958
2026-03-20	13.500	13.660	13.260	13.270	13.270	22,619,925
2026-03-19	13.820	13.820	13.360	13.420	13.420	46,287,751
2026-03-18	13.960	14.050	13.650	14.010	14.010	37,031,216
2026-03-17	13.970	14.090	13.880	13.890	13.890	28,925,465
2026-03-16	14.290	14.310	13.840	13.900	13.900	43,093,446
2026-03-13	14.560	14.750	14.280	14.310	14.310	25,521,900
2026-03-12	14.600	14.680	14.430	14.540	14.540	25,007,333
2026-03-11	14.740	14.810	14.530	14.730	14.730	27,292,742
2026-03-10	14.450	14.820	14.440	14.710	14.710	45,700,587
2026-03-09	14.660	14.670	13.970	14.160	14.160	63,835,697
2026-03-06	14.830	15.000	14.630	14.890	14.890	17,850,488
2026-03-05	14.700	15.010	14.640	14.760	14.760	27,231,875
2026-03-04	14.500	14.760	14.360	14.450	14.450	24,351,173
2026-03-03	15.320	15.370	14.680	14.690	14.690	48,764,418
2026-03-02	15.450	15.740	15.250	15.340	15.340	28,163,042
2026-02-27	15.690	15.960	15.610	15.720	15.720	15,401,482
2026-02-26	15.950	15.960	15.580	15.750	15.750	21,720,330
2026-02-25	15.900	16.080	15.860	15.950	15.950	20,682,977
2026-02-24	15.590	16.020	15.510	15.940	15.940	31,540,863
2026-02-13	15.860	15.890	15.370	15.420	15.420	35,574,745
2026-02-12	16.130	16.280	15.810	15.830	15.830	25,076,300
2026-02-11	16.290	16.380	15.900	16.060	16.060	23,608,080
2026-02-10	16.380	16.430	16.170	16.250	16.250	15,796,660
2026-02-09	16.480	16.810	16.310	16.340	16.340	17,090,566
2026-02-06	16.620	16.720	16.310	16.370	16.370	19,636,729
2026-02-05	16.670	16.930	16.560	16.620	16.620	22,319,260
2026-02-04	16.150	16.840	16.000	16.650	16.650	41,956,206
2026-02-03	15.700	16.100	15.580	16.000	16.000	35,888,416
2026-02-02	15.700	15.880	15.490	15.550	15.550	30,022,514
2026-01-30	16.000	16.350	15.670	15.850	15.850	38,204,565
2026-01-29	16.280	16.460	15.920	16.040	16.040	28,900,200
2026-01-28	15.720	16.550	15.720	16.280	16.280	63,760,471
2026-01-27	15.850	15.990	15.600	15.610	15.610	30,273,832
2026-01-26	15.910	16.180	15.820	15.890	15.890	33,157,390
2026-01-23	16.350	16.500	15.790	15.890	15.890	37,777,105
2026-01-22	16.470	16.550	16.140	16.400	16.400	31,101,187
2026-01-21	16.500	16.740	16.250	16.470	16.470	33,931,770
2026-01-20	16.400	16.570	16.190	16.500	16.500	29,845,820
2026-01-19	15.740	16.600	15.680	16.290	16.290	53,582,956
2026-01-16	15.460	15.890	15.400	15.760	15.760	44,083,748

← NewerPage 3 of 21 · 1,212 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.