Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.510 | 5.840 | 5.510 | 5.830 | 5.830 | 47,225,398 |
| 2023-07-28 | 5.250 | 5.530 | 5.250 | 5.500 | 5.500 | 25,191,348 |
| 2023-07-27 | 5.290 | 5.290 | 5.240 | 5.260 | 5.260 | 5,837,559 |
| 2023-07-26 | 5.240 | 5.290 | 5.230 | 5.280 | 5.280 | 7,925,047 |
| 2023-07-25 | 5.150 | 5.260 | 5.150 | 5.250 | 5.250 | 11,969,997 |
| 2023-07-24 | 5.120 | 5.130 | 5.090 | 5.120 | 5.120 | 3,876,748 |
| 2023-07-21 | 5.090 | 5.130 | 5.080 | 5.100 | 5.100 | 5,053,821 |
| 2023-07-20 | 5.080 | 5.140 | 5.070 | 5.090 | 5.090 | 6,751,421 |
| 2023-07-19 | 5.020 | 5.080 | 5.020 | 5.070 | 5.070 | 6,155,149 |
| 2023-07-18 | 5.020 | 5.050 | 4.990 | 5.040 | 5.040 | 3,884,315 |
| 2023-07-17 | 5.010 | 5.040 | 4.980 | 5.040 | 5.040 | 4,702,376 |
| 2023-07-14 | 5.030 | 5.060 | 5.020 | 5.020 | 5.020 | 4,357,661 |
| 2023-07-13 | 5.010 | 5.060 | 4.990 | 5.060 | 5.060 | 6,879,299 |
| 2023-07-12 | 5.030 | 5.040 | 4.980 | 4.990 | 4.990 | 3,360,420 |
| 2023-07-11 | 5.020 | 5.040 | 5.010 | 5.030 | 5.030 | 2,884,408 |
| 2023-07-10 | 5.040 | 5.050 | 4.990 | 5.010 | 5.010 | 4,321,720 |
| 2023-07-07 | 4.970 | 5.030 | 4.970 | 5.020 | 5.020 | 4,901,414 |
| 2023-07-06 | 5.000 | 5.010 | 4.970 | 4.990 | 4.990 | 3,327,210 |
| 2023-07-05 | 5.030 | 5.030 | 4.980 | 5.000 | 5.000 | 4,172,994 |
| 2023-07-04 | 5.040 | 5.050 | 5.000 | 5.010 | 5.010 | 4,003,387 |
| 2023-07-03 | 5.000 | 5.050 | 4.990 | 5.030 | 5.030 | 5,640,328 |
| 2023-06-30 | 4.940 | 5.010 | 4.940 | 5.000 | 5.000 | 4,983,822 |
| 2023-06-29 | 4.950 | 4.980 | 4.940 | 4.960 | 4.960 | 4,393,742 |
| 2023-06-28 | 4.940 | 4.990 | 4.910 | 4.980 | 4.980 | 6,235,221 |
| 2023-06-27 | 4.900 | 4.960 | 4.880 | 4.930 | 4.930 | 6,081,688 |
| 2023-06-26 | 4.900 | 4.920 | 4.870 | 4.880 | 4.880 | 6,918,390 |
| 2023-06-21 | 4.940 | 4.950 | 4.890 | 4.910 | 4.910 | 6,416,570 |
| 2023-06-20 | 4.960 | 4.970 | 4.930 | 4.930 | 4.930 | 6,103,163 |
| 2023-06-19 | 5.010 | 5.020 | 4.950 | 4.960 | 4.960 | 8,135,563 |
| 2023-06-16 | 5.010 | 5.040 | 5.000 | 5.010 | 5.010 | 7,181,412 |
| 2023-06-15 | 5.020 | 5.030 | 4.960 | 5.010 | 5.010 | 8,633,014 |
| 2023-06-14 | 5.020 | 5.050 | 5.010 | 5.020 | 5.020 | 6,414,903 |
| 2023-06-13 | 5.040 | 5.070 | 5.010 | 5.020 | 5.020 | 10,029,131 |
| 2023-06-12 | 5.270 | 5.270 | 5.100 | 5.110 | 5.020 | 18,474,185 |
| 2023-06-09 | 5.360 | 5.380 | 5.260 | 5.280 | 5.187 | 10,724,964 |
| 2023-06-08 | 5.320 | 5.360 | 5.270 | 5.360 | 5.266 | 7,398,372 |
| 2023-06-07 | 5.270 | 5.340 | 5.260 | 5.300 | 5.207 | 6,493,592 |
| 2023-06-06 | 5.340 | 5.360 | 5.250 | 5.260 | 5.167 | 8,007,214 |
| 2023-06-05 | 5.340 | 5.350 | 5.320 | 5.330 | 5.236 | 4,714,735 |
| 2023-06-02 | 5.320 | 5.350 | 5.300 | 5.330 | 5.236 | 6,437,455 |
| 2023-06-01 | 5.330 | 5.400 | 5.270 | 5.310 | 5.217 | 6,279,153 |
| 2023-05-31 | 5.350 | 5.370 | 5.310 | 5.330 | 5.236 | 5,876,400 |
| 2023-05-30 | 5.310 | 5.360 | 5.270 | 5.330 | 5.236 | 5,577,124 |
| 2023-05-29 | 5.350 | 5.410 | 5.330 | 5.330 | 5.236 | 5,040,942 |
| 2023-05-26 | 5.390 | 5.390 | 5.310 | 5.370 | 5.275 | 5,176,880 |
| 2023-05-25 | 5.330 | 5.370 | 5.280 | 5.340 | 5.246 | 6,026,496 |
| 2023-05-24 | 5.420 | 5.440 | 5.330 | 5.350 | 5.256 | 7,078,765 |
| 2023-05-23 | 5.490 | 5.550 | 5.430 | 5.440 | 5.344 | 6,377,013 |
| 2023-05-22 | 5.570 | 5.600 | 5.500 | 5.520 | 5.423 | 5,147,514 |
| 2023-05-19 | 5.680 | 5.680 | 5.560 | 5.580 | 5.482 | 7,025,870 |
| 2023-05-18 | 5.690 | 5.720 | 5.640 | 5.650 | 5.551 | 6,527,646 |
| 2023-05-17 | 5.690 | 5.720 | 5.640 | 5.690 | 5.590 | 6,094,707 |
| 2023-05-16 | 5.710 | 5.750 | 5.680 | 5.700 | 5.600 | 5,874,763 |
| 2023-05-15 | 5.680 | 5.730 | 5.560 | 5.720 | 5.619 | 8,417,652 |
| 2023-05-12 | 5.650 | 5.750 | 5.640 | 5.700 | 5.600 | 8,828,101 |
| 2023-05-11 | 5.640 | 5.700 | 5.590 | 5.660 | 5.560 | 7,581,558 |
| 2023-05-10 | 5.650 | 5.730 | 5.590 | 5.620 | 5.521 | 14,696,817 |
| 2023-05-09 | 5.620 | 5.860 | 5.600 | 5.670 | 5.570 | 27,204,093 |
| 2023-05-08 | 5.550 | 5.650 | 5.540 | 5.600 | 5.501 | 16,588,167 |
| 2023-05-05 | 5.490 | 5.570 | 5.490 | 5.540 | 5.442 | 9,787,941 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.0900 CNY |
| 2022-06-17 | 0.2200 CNY |
| 2021-05-20 | 0.2600 CNY |
| 2020-06-18 | 0.2500 CNY |
| 2019-06-14 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.