Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.420	15.590	15.300	15.420	15.420	37,620,618
2026-01-14	15.630	15.700	15.290	15.390	15.390	41,871,282
2026-01-13	16.040	16.040	15.480	15.530	15.530	63,318,414
2026-01-12	16.200	16.200	15.950	16.040	16.040	28,264,440
2026-01-09	16.310	16.350	16.040	16.190	16.190	26,289,098
2026-01-08	16.610	16.650	16.120	16.300	16.300	32,196,646
2026-01-07	16.490	16.880	16.360	16.800	16.800	42,339,234
2026-01-06	16.440	16.590	16.160	16.430	16.430	41,420,057
2026-01-05	16.380	16.770	16.230	16.550	16.550	36,878,730
2025-12-31	16.340	16.400	16.110	16.180	16.180	20,610,000
2025-12-30	15.930	16.470	15.810	16.430	16.430	41,927,236
2025-12-29	16.710	16.900	15.960	16.050	16.050	55,858,702
2025-12-26	16.250	16.400	16.150	16.380	16.380	30,417,384
2025-12-25	16.250	16.320	16.090	16.220	16.220	22,898,255
2025-12-24	16.520	16.580	16.170	16.300	16.300	20,989,369
2025-12-23	16.850	16.850	16.380	16.450	16.450	30,650,449
2025-12-22	17.010	17.060	16.750	16.820	16.820	37,599,489
2025-12-19	17.330	17.460	16.650	16.990	16.990	46,031,519
2025-12-18	17.510	17.570	17.310	17.330	17.330	10,829,000
2025-12-17	17.470	17.640	17.260	17.480	17.480	19,026,811
2025-12-16	17.450	17.490	17.140	17.380	17.380	26,476,164
2025-12-15	17.880	17.880	17.330	17.420	17.420	32,554,467
2025-12-12	17.700	18.050	17.530	17.900	17.900	35,688,531
2025-12-11	17.900	18.040	17.590	17.630	17.630	25,045,767
2025-12-10	17.240	17.990	17.190	17.940	17.940	44,061,392
2025-12-09	17.160	17.590	17.050	17.290	17.290	22,040,610
2025-12-08	17.200	17.440	17.010	17.120	17.120	24,433,503
2025-12-05	16.880	17.340	16.850	17.210	17.210	26,703,900
2025-12-04	16.760	16.940	16.590	16.870	16.870	20,409,144
2025-12-03	16.370	16.740	16.280	16.720	16.720	24,825,449
2025-12-02	15.900	16.480	15.900	16.360	16.360	27,127,160
2025-12-01	15.950	16.030	15.480	15.990	15.990	22,205,462
2025-11-28	15.920	16.060	15.690	15.950	15.950	15,662,031
2025-11-27	15.880	16.090	15.810	15.850	15.850	12,525,950
2025-11-26	15.700	15.910	15.590	15.850	15.850	16,323,324
2025-11-25	15.720	15.850	15.550	15.670	15.670	19,465,424
2025-11-24	16.030	16.140	15.730	15.750	15.750	26,934,043
2025-11-21	16.130	16.270	15.800	15.940	15.940	27,663,234
2025-11-20	16.190	16.290	16.100	16.110	16.110	16,422,954
2025-11-19	15.810	16.550	15.810	16.190	16.190	42,255,188
2025-11-18	15.780	15.980	15.630	15.710	15.710	18,195,640
2025-11-17	15.870	15.960	15.600	15.730	15.730	25,474,663
2025-11-14	16.190	16.320	15.950	15.980	15.980	16,382,937
2025-11-13	16.320	16.420	16.090	16.200	16.200	19,899,700
2025-11-12	16.020	16.450	16.010	16.320	16.320	26,914,251
2025-11-11	16.100	16.330	16.030	16.190	16.190	22,881,233
2025-11-10	16.150	16.210	15.910	16.080	16.080	25,163,680
2025-11-07	16.000	16.390	15.960	16.190	16.190	24,315,150
2025-11-06	15.800	16.320	15.720	16.070	16.070	28,202,330
2025-11-05	15.660	15.880	15.430	15.800	15.800	27,187,108
2025-11-04	15.500	15.990	15.430	15.660	15.660	47,548,957
2025-11-03	15.470	15.670	15.220	15.520	15.520	22,891,237
2025-10-31	15.370	15.520	15.260	15.350	15.350	26,191,168
2025-10-30	15.280	15.490	15.170	15.390	15.390	40,022,692
2025-10-29	14.660	15.270	14.550	15.220	15.220	54,094,569
2025-10-28	14.580	14.690	14.510	14.630	14.630	13,573,964
2025-10-27	14.520	14.690	14.440	14.570	14.570	14,313,413
2025-10-24	14.500	14.560	14.350	14.490	14.490	14,118,740
2025-10-23	14.360	14.550	14.240	14.510	14.510	13,683,200
2025-10-22	14.270	14.410	14.270	14.330	14.330	7,721,712

← NewerPage 4 of 5 · 242 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.