Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	14.530	15.460	14.530	15.420	15.420	79,719,000
2025-01-16	14.550	14.770	14.490	14.610	14.610	21,045,483
2025-01-15	14.760	14.780	14.490	14.530	14.530	19,725,666
2025-01-14	14.160	14.760	14.140	14.760	14.760	47,665,581
2025-01-13	14.260	14.620	14.200	14.230	14.230	22,354,468
2025-01-10	14.500	14.550	14.320	14.380	14.380	17,072,000
2025-01-09	14.670	14.750	14.370	14.420	14.420	22,734,810
2025-01-08	14.500	14.680	14.370	14.660	14.660	29,959,266
2025-01-07	14.010	14.700	13.960	14.530	14.530	50,040,205
2025-01-06	13.890	14.350	13.850	14.070	14.070	30,223,585
2025-01-03	13.930	14.150	13.800	13.810	13.810	25,274,120
2025-01-02	14.350	14.350	13.870	13.930	13.930	31,093,444
2024-12-31	14.450	14.490	14.240	14.330	14.330	23,968,174
2024-12-30	14.300	14.570	14.220	14.450	14.450	27,942,157
2024-12-27	14.460	14.470	14.270	14.340	14.340	17,607,250
2024-12-26	14.280	14.400	14.200	14.380	14.380	16,027,437
2024-12-25	14.440	14.470	14.250	14.290	14.290	18,761,475
2024-12-24	14.150	14.400	14.150	14.390	14.390	27,910,509
2024-12-23	14.100	14.330	14.050	14.170	14.170	32,721,273
2024-12-20	14.120	14.250	14.030	14.080	14.080	23,990,127
2024-12-19	14.150	14.240	14.030	14.120	14.120	18,478,236
2024-12-18	14.270	14.340	14.200	14.240	14.240	19,064,184
2024-12-17	14.200	14.450	14.200	14.250	14.250	28,324,113
2024-12-16	14.210	14.320	13.960	14.240	14.240	41,113,056
2024-12-13	14.430	14.500	14.120	14.120	14.120	70,721,124
2024-12-12	14.750	14.780	14.410	14.500	14.500	58,811,008
2024-12-11	14.760	14.990	14.680	14.780	14.780	32,094,154
2024-12-10	14.800	14.950	14.560	14.810	14.810	57,656,319
2024-12-09	14.560	14.590	14.420	14.550	14.550	27,352,973
2024-12-06	14.320	14.620	14.260	14.520	14.520	45,850,988
2024-12-05	14.320	14.360	14.160	14.300	14.300	26,454,627
2024-12-04	14.450	14.580	14.330	14.350	14.350	29,162,020
2024-12-03	14.310	14.590	14.210	14.520	14.520	43,939,343
2024-12-02	14.610	14.630	14.160	14.330	14.330	95,153,930
2024-11-29	14.510	14.890	14.470	14.760	14.760	39,323,640
2024-11-28	14.400	14.650	14.210	14.560	14.560	33,726,260
2024-11-27	14.190	14.430	14.120	14.430	14.430	24,473,474
2024-11-26	14.130	14.390	14.020	14.200	14.200	22,600,554
2024-11-25	14.420	14.500	14.120	14.180	14.180	28,568,324
2024-11-22	14.430	14.560	14.200	14.390	14.390	40,422,043
2024-11-21	14.550	14.580	14.420	14.480	14.480	30,674,319
2024-11-20	14.870	14.980	14.460	14.650	14.650	51,635,693
2024-11-19	14.600	14.990	14.580	14.950	14.950	55,625,748
2024-11-18	14.610	14.900	14.480	14.530	14.530	42,154,384
2024-11-15	14.760	14.870	14.600	14.600	14.600	33,750,123
2024-11-14	15.230	15.340	14.760	14.770	14.770	54,509,191
2024-11-13	14.800	15.300	14.620	15.180	15.180	71,290,278
2024-11-12	14.950	15.240	14.750	14.880	14.880	95,325,898
2024-11-11	14.590	14.680	14.210	14.530	14.530	49,726,725
2024-11-08	14.660	14.930	14.490	14.740	14.740	62,313,989
2024-11-07	14.370	14.750	14.000	14.570	14.570	81,792,110
2024-11-06	15.090	15.180	14.370	14.560	14.560	95,281,345
2024-11-05	15.200	15.220	14.780	15.130	15.130	56,272,710
2024-11-04	14.970	15.240	14.780	15.120	15.120	53,223,613
2024-11-01	14.400	15.080	14.390	14.840	14.840	74,270,656
2024-10-31	14.810	14.830	14.490	14.510	14.510	47,622,014
2024-10-30	14.650	14.980	14.420	14.710	14.710	57,971,381
2024-10-29	14.640	14.880	14.360	14.650	14.650	57,959,905
2024-10-28	13.770	14.620	13.640	14.580	14.580	82,221,085
2024-10-25	13.900	14.000	13.700	13.830	13.830	44,773,094

← NewerPage 8 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.