Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.180	12.210	11.980	11.980	11.980	26,414,402
2025-04-21	12.230	12.290	12.160	12.210	12.210	18,450,951
2025-04-18	12.200	12.340	12.120	12.230	12.230	14,031,703
2025-04-17	12.320	12.410	12.150	12.320	12.320	28,917,608
2025-04-16	12.540	12.540	12.110	12.510	12.510	28,796,710
2025-04-15	12.590	12.670	12.410	12.480	12.480	22,655,342
2025-04-14	12.700	12.760	12.490	12.500	12.500	27,314,001
2025-04-11	12.890	12.990	12.540	12.620	12.620	48,243,919
2025-04-10	13.280	13.340	12.750	13.090	13.090	86,320,270
2025-04-09	11.600	12.480	11.370	12.480	12.480	62,958,959
2025-04-08	12.500	12.510	11.400	11.990	11.990	83,933,979
2025-04-07	11.900	12.250	11.740	12.150	12.150	97,989,931
2025-04-03	13.860	13.860	13.040	13.040	13.040	101,316,442
2025-04-02	14.810	14.890	14.480	14.490	14.490	21,940,900
2025-04-01	14.520	15.070	14.520	14.790	14.790	43,159,583
2025-03-31	14.540	14.650	14.350	14.430	14.430	20,017,241
2025-03-28	14.750	14.790	14.500	14.530	14.530	26,263,049
2025-03-27	14.700	14.830	14.650	14.810	14.810	15,915,054
2025-03-26	14.800	14.810	14.520	14.720	14.720	22,900,160
2025-03-25	14.800	14.850	14.610	14.730	14.730	20,112,769
2025-03-24	14.720	14.920	14.700	14.810	14.810	21,512,102
2025-03-21	15.010	15.060	14.660	14.710	14.710	33,180,559
2025-03-20	15.180	15.330	15.000	15.030	15.030	30,810,623
2025-03-19	15.150	15.230	15.080	15.210	15.210	20,034,560
2025-03-18	15.140	15.170	14.970	15.120	15.120	19,187,809
2025-03-17	15.180	15.200	15.050	15.120	15.120	17,957,118
2025-03-14	14.910	15.110	14.910	15.110	15.110	21,303,734
2025-03-13	15.090	15.120	14.820	14.940	14.940	29,776,361
2025-03-12	15.380	15.380	15.080	15.090	15.090	39,057,348
2025-03-11	15.050	15.430	15.010	15.420	15.420	40,795,327
2025-03-10	15.070	15.200	15.040	15.170	15.170	23,555,750
2025-03-07	15.060	15.350	14.960	15.110	15.110	34,853,375
2025-03-06	15.230	15.270	14.910	15.070	15.070	42,689,203
2025-03-05	15.300	15.460	15.120	15.210	15.210	29,045,105
2025-03-04	15.450	15.630	15.200	15.300	15.300	59,725,381
2025-03-03	15.760	16.010	15.360	15.400	15.400	116,337,924
2025-02-28	15.640	16.170	15.520	15.730	15.730	100,303,749
2025-02-27	14.890	15.520	14.870	15.510	15.510	74,341,037
2025-02-26	14.550	15.060	14.550	14.830	14.830	52,138,803
2025-02-25	14.720	14.720	14.440	14.460	14.460	34,552,401
2025-02-24	14.680	14.870	14.580	14.770	14.770	29,448,617
2025-02-21	14.640	14.720	14.550	14.700	14.700	39,675,883
2025-02-20	14.800	14.840	14.460	14.650	14.650	41,069,534
2025-02-19	14.900	14.970	14.730	14.780	14.780	41,395,089
2025-02-18	15.160	15.190	14.870	14.900	14.900	29,770,021
2025-02-17	15.600	15.610	15.020	15.130	15.130	41,365,735
2025-02-14	15.550	15.710	15.420	15.530	15.530	21,098,502
2025-02-13	15.550	15.610	15.410	15.500	15.500	23,016,934
2025-02-12	15.660	15.720	15.400	15.520	15.520	36,652,264
2025-02-11	15.470	15.890	15.430	15.700	15.700	46,741,171
2025-02-10	15.130	15.630	15.050	15.550	15.550	58,840,808
2025-02-07	14.840	15.140	14.760	15.120	15.120	57,897,897
2025-02-06	14.810	14.850	14.700	14.820	14.820	37,129,746
2025-02-05	15.320	15.350	14.730	14.780	14.780	44,303,410
2025-01-27	15.350	15.490	15.270	15.320	15.320	22,536,643
2025-01-24	14.780	15.380	14.720	15.380	15.380	51,128,413
2025-01-23	14.880	14.980	14.670	14.710	14.710	38,564,651
2025-01-22	15.110	15.200	14.800	14.840	14.840	37,722,971
2025-01-21	15.500	15.580	15.050	15.240	15.240	40,914,503
2025-01-20	15.550	15.990	15.400	15.480	15.480	49,335,941

← NewerPage 7 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.