Sailun Jinyu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.970	13.990	13.670	13.970	13.970	38,671,742
2024-10-23	13.750	14.080	13.630	13.990	13.990	64,713,971
2024-10-22	13.630	13.880	13.510	13.750	13.750	50,340,010
2024-10-21	14.080	14.220	13.370	13.550	13.550	111,372,136
2024-10-18	13.680	14.260	13.670	13.990	13.990	54,781,979
2024-10-17	14.000	14.200	13.720	13.720	13.720	41,685,170
2024-10-16	14.160	14.340	13.890	13.950	13.950	47,005,431
2024-10-15	14.800	14.880	14.320	14.350	14.350	49,530,064
2024-10-14	14.770	15.040	14.350	14.860	14.860	52,010,643
2024-10-11	15.290	15.550	14.500	14.720	14.720	64,505,945
2024-10-10	15.020	15.540	14.840	15.210	15.210	68,734,457
2024-10-09	15.800	15.880	14.560	14.950	14.950	104,678,080
2024-10-08	17.600	17.600	15.580	16.080	16.080	124,665,773
2024-09-30	15.540	16.200	15.080	16.040	16.040	123,315,527
2024-09-27	14.490	15.090	14.280	15.080	15.080	44,871,939
2024-09-26	14.030	14.400	13.870	14.360	14.360	68,252,851
2024-09-25	14.160	14.510	13.890	14.120	14.120	60,194,593
2024-09-24	13.960	14.200	13.610	14.190	14.190	44,618,726
2024-09-23	13.980	14.130	13.850	13.880	13.880	25,417,586
2024-09-20	13.890	13.930	13.620	13.850	13.850	25,816,141
2024-09-19	13.940	14.090	13.740	13.930	13.930	29,660,197
2024-09-18	13.610	13.940	13.520	13.900	13.900	24,063,770
2024-09-13	13.800	13.830	13.560	13.610	13.610	23,030,620
2024-09-12	13.710	13.960	13.670	13.810	13.810	26,433,932
2024-09-11	13.010	13.880	12.950	13.740	13.740	53,564,318
2024-09-10	12.720	13.150	12.700	13.070	13.070	29,528,811
2024-09-09	12.830	12.930	12.570	12.790	12.790	28,870,542
2024-09-06	13.280	13.410	12.850	12.910	12.910	26,156,993
2024-09-05	12.880	13.250	12.880	13.220	13.220	28,171,658
2024-09-04	13.080	13.210	12.860	12.870	12.870	21,844,375
2024-09-03	12.750	13.180	12.740	13.140	13.140	31,168,559
2024-09-02	12.830	13.020	12.730	12.820	12.820	29,179,028
2024-08-30	12.800	13.200	12.520	12.880	12.880	51,789,205
2024-08-29	12.320	12.850	12.220	12.800	12.800	33,352,915
2024-08-28	12.470	12.730	12.280	12.360	12.360	23,379,636
2024-08-27	12.090	12.600	12.090	12.540	12.540	37,270,391
2024-08-26	12.120	12.150	11.860	12.110	12.110	24,411,479
2024-08-23	12.190	12.210	11.880	12.100	12.100	29,110,442
2024-08-22	12.310	12.370	11.970	12.180	12.180	29,402,493
2024-08-21	12.360	12.510	12.180	12.320	12.320	17,097,994
2024-08-20	12.690	12.840	12.360	12.430	12.430	20,710,275
2024-08-19	12.410	12.880	12.380	12.690	12.690	27,394,307
2024-08-16	12.330	12.440	12.210	12.400	12.400	19,983,840
2024-08-15	12.150	12.460	12.140	12.360	12.360	23,549,054
2024-08-14	12.460	12.490	12.170	12.200	12.200	17,351,472
2024-08-13	12.400	12.530	12.240	12.480	12.480	18,154,444
2024-08-12	12.450	12.540	12.350	12.470	12.470	17,570,727
2024-08-09	12.590	12.940	12.460	12.480	12.480	27,287,795
2024-08-08	12.350	12.630	12.280	12.490	12.490	23,986,594
2024-08-07	12.500	12.630	12.350	12.450	12.450	16,096,322
2024-08-06	12.570	12.700	12.310	12.500	12.500	22,822,244
2024-08-05	12.590	12.900	12.300	12.340	12.340	33,841,703
2024-08-02	12.880	13.240	12.700	12.740	12.740	34,979,753
2024-08-01	13.150	13.350	12.830	12.910	12.910	37,699,141
2024-07-31	12.230	13.290	12.180	13.180	13.180	53,041,101
2024-07-30	12.390	12.420	12.050	12.250	12.250	26,749,152
2024-07-29	12.590	12.650	12.380	12.450	12.450	23,259,534
2024-07-26	12.180	12.640	12.060	12.580	12.580	41,541,757
2024-07-25	12.010	12.360	11.790	12.160	12.160	44,973,255
2024-07-24	12.330	12.360	12.010	12.010	12.010	36,299,877

← NewerPage 9 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.