Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.260	13.290	13.150	13.280	13.280	21,282,811
2025-07-18	13.410	13.430	13.110	13.250	13.250	27,510,082
2025-07-17	13.380	13.460	13.370	13.400	13.400	13,753,893
2025-07-16	13.390	13.550	13.300	13.460	13.460	19,318,612
2025-07-15	13.370	13.430	13.200	13.370	13.370	22,168,804
2025-07-14	13.340	13.420	13.290	13.290	13.290	19,124,611
2025-07-11	13.380	13.540	13.300	13.340	13.340	26,620,942
2025-07-10	13.600	13.600	13.350	13.360	13.360	30,530,522
2025-07-09	13.390	13.700	13.350	13.580	13.580	40,540,419
2025-07-08	13.240	13.420	13.120	13.400	13.400	31,794,330
2025-07-07	12.950	13.330	12.920	13.240	13.240	29,821,359
2025-07-04	13.160	13.160	12.940	12.980	12.980	29,086,726
2025-07-03	13.170	13.430	13.140	13.160	13.160	17,572,412
2025-07-02	13.130	13.280	13.000	13.160	13.160	26,914,895
2025-07-01	13.150	13.160	12.910	13.030	13.030	20,561,245
2025-06-30	12.840	13.250	12.820	13.120	13.120	41,730,270
2025-06-27	12.470	13.110	12.430	12.860	12.860	70,027,057
2025-06-26	12.570	12.570	12.370	12.390	12.390	23,577,345
2025-06-25	12.420	12.590	12.320	12.570	12.570	34,504,363
2025-06-24	12.230	12.520	12.220	12.380	12.380	23,809,569
2025-06-23	12.240	12.320	12.170	12.200	12.200	16,178,543
2025-06-20	12.280	12.520	12.270	12.290	12.290	14,995,405
2025-06-19	12.440	12.540	12.230	12.340	12.340	18,124,316
2025-06-18	12.060	12.530	12.030	12.450	12.450	43,575,495
2025-06-17	12.130	12.140	12.040	12.080	12.080	11,193,500
2025-06-16	12.160	12.250	12.070	12.090	12.090	17,578,320
2025-06-13	12.310	12.350	12.130	12.150	12.150	23,177,620
2025-06-12	12.350	12.430	12.250	12.380	12.380	17,920,468
2025-06-11	12.100	12.480	12.100	12.350	12.350	39,047,021
2025-06-10	12.320	12.560	12.270	12.320	12.320	31,956,560
2025-06-09	12.360	12.420	12.280	12.330	12.330	25,183,944
2025-06-06	12.370	12.380	12.260	12.340	12.340	10,855,791
2025-06-05	12.410	12.440	12.300	12.340	12.340	16,667,931
2025-06-04	12.350	12.450	12.330	12.400	12.400	14,043,145
2025-06-03	12.540	12.580	12.300	12.350	12.350	27,569,794
2025-05-30	12.720	12.780	12.520	12.520	12.520	19,095,698
2025-05-29	12.580	12.990	12.580	12.810	12.810	28,149,659
2025-05-28	12.480	12.570	12.450	12.490	12.490	9,799,598
2025-05-27	12.600	12.650	12.420	12.480	12.480	16,130,501
2025-05-26	12.740	12.760	12.600	12.630	12.630	17,849,053
2025-05-23	12.820	13.000	12.750	12.750	12.750	26,488,482
2025-05-22	12.700	13.000	12.670	12.870	12.870	34,834,741
2025-05-21	12.700	12.740	12.610	12.720	12.720	15,226,765
2025-05-20	12.730	12.810	12.640	12.710	12.710	13,266,740
2025-05-19	12.750	12.800	12.560	12.740	12.740	27,686,529
2025-05-16	12.750	12.840	12.650	12.840	12.840	13,993,571
2025-05-15	12.880	12.880	12.680	12.700	12.700	18,810,040
2025-05-14	13.000	13.000	12.800	12.900	12.900	24,590,840
2025-05-13	13.330	13.330	12.910	12.990	12.990	30,868,400
2025-05-12	13.000	13.290	12.770	13.030	13.030	42,560,703
2025-05-09	12.880	12.880	12.520	12.560	12.560	18,253,585
2025-05-08	12.700	12.910	12.620	12.880	12.880	24,898,722
2025-05-07	12.930	12.960	12.640	12.780	12.780	37,322,003
2025-05-06	12.300	12.670	12.300	12.610	12.610	50,484,756
2025-04-30	12.260	12.380	12.070	12.220	12.220	27,087,285
2025-04-29	12.100	12.280	11.960	12.250	12.250	32,486,167
2025-04-28	12.180	12.200	11.940	12.070	12.070	31,677,316
2025-04-25	11.800	12.200	11.770	12.130	12.130	40,744,311
2025-04-24	12.410	12.420	11.880	11.890	11.890	55,140,960
2025-04-23	12.250	12.770	12.220	12.440	12.440	66,354,097

← NewerPage 6 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.