Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.410 | 5.530 | 5.390 | 5.520 | 5.423 | 15,098,421 |
| 2023-04-28 | 5.340 | 5.430 | 5.320 | 5.390 | 5.295 | 8,161,230 |
| 2023-04-27 | 5.240 | 5.350 | 5.220 | 5.330 | 5.236 | 8,369,049 |
| 2023-04-26 | 5.190 | 5.250 | 5.190 | 5.240 | 5.148 | 5,938,437 |
| 2023-04-25 | 5.240 | 5.250 | 5.190 | 5.220 | 5.128 | 6,252,384 |
| 2023-04-24 | 5.240 | 5.270 | 5.200 | 5.210 | 5.118 | 7,762,721 |
| 2023-04-21 | 5.330 | 5.340 | 5.230 | 5.240 | 5.148 | 7,730,289 |
| 2023-04-20 | 5.360 | 5.360 | 5.280 | 5.320 | 5.226 | 8,121,971 |
| 2023-04-19 | 5.410 | 5.410 | 5.350 | 5.360 | 5.266 | 6,372,381 |
| 2023-04-18 | 5.440 | 5.460 | 5.400 | 5.410 | 5.315 | 6,836,215 |
| 2023-04-17 | 5.400 | 5.460 | 5.380 | 5.430 | 5.334 | 11,338,689 |
| 2023-04-14 | 5.430 | 5.440 | 5.390 | 5.400 | 5.305 | 4,372,647 |
| 2023-04-13 | 5.440 | 5.460 | 5.410 | 5.410 | 5.315 | 4,713,814 |
| 2023-04-12 | 5.430 | 5.470 | 5.410 | 5.450 | 5.354 | 6,171,453 |
| 2023-04-11 | 5.400 | 5.440 | 5.370 | 5.420 | 5.325 | 6,587,635 |
| 2023-04-10 | 5.420 | 5.440 | 5.360 | 5.370 | 5.275 | 6,231,328 |
| 2023-04-07 | 5.360 | 5.410 | 5.340 | 5.400 | 5.305 | 5,887,981 |
| 2023-04-06 | 5.390 | 5.420 | 5.330 | 5.330 | 5.236 | 7,080,832 |
| 2023-04-04 | 5.440 | 5.450 | 5.370 | 5.400 | 5.305 | 8,041,543 |
| 2023-04-03 | 5.390 | 5.450 | 5.370 | 5.430 | 5.334 | 11,253,162 |
| 2023-03-31 | 5.450 | 5.480 | 5.370 | 5.370 | 5.275 | 8,788,217 |
| 2023-03-30 | 5.470 | 5.480 | 5.390 | 5.460 | 5.364 | 6,356,349 |
| 2023-03-29 | 5.530 | 5.550 | 5.460 | 5.460 | 5.364 | 5,257,701 |
| 2023-03-28 | 5.560 | 5.580 | 5.520 | 5.540 | 5.442 | 4,344,101 |
| 2023-03-27 | 5.590 | 5.590 | 5.510 | 5.550 | 5.452 | 5,985,445 |
| 2023-03-24 | 5.610 | 5.610 | 5.550 | 5.580 | 5.482 | 4,892,300 |
| 2023-03-23 | 5.560 | 5.600 | 5.540 | 5.590 | 5.492 | 5,118,982 |
| 2023-03-22 | 5.560 | 5.590 | 5.550 | 5.570 | 5.472 | 4,331,180 |
| 2023-03-21 | 5.550 | 5.570 | 5.520 | 5.550 | 5.452 | 4,669,945 |
| 2023-03-20 | 5.580 | 5.630 | 5.510 | 5.530 | 5.433 | 6,647,420 |
| 2023-03-17 | 5.560 | 5.600 | 5.540 | 5.550 | 5.452 | 5,935,353 |
| 2023-03-16 | 5.530 | 5.580 | 5.510 | 5.520 | 5.423 | 5,741,292 |
| 2023-03-15 | 5.540 | 5.560 | 5.510 | 5.540 | 5.442 | 5,441,122 |
| 2023-03-14 | 5.620 | 5.620 | 5.470 | 5.500 | 5.403 | 6,326,390 |
| 2023-03-13 | 5.610 | 5.660 | 5.580 | 5.610 | 5.511 | 4,715,763 |
| 2023-03-10 | 5.680 | 5.720 | 5.590 | 5.610 | 5.511 | 5,642,723 |
| 2023-03-09 | 5.760 | 5.760 | 5.680 | 5.710 | 5.609 | 5,950,406 |
| 2023-03-08 | 5.740 | 5.770 | 5.710 | 5.740 | 5.639 | 4,017,790 |
| 2023-03-07 | 5.830 | 5.860 | 5.740 | 5.740 | 5.639 | 6,849,026 |
| 2023-03-06 | 5.880 | 5.890 | 5.810 | 5.830 | 5.727 | 3,984,086 |
| 2023-03-03 | 5.860 | 5.880 | 5.820 | 5.860 | 5.757 | 5,837,136 |
| 2023-03-02 | 5.860 | 5.880 | 5.830 | 5.850 | 5.747 | 4,466,278 |
| 2023-03-01 | 5.840 | 5.900 | 5.830 | 5.860 | 5.757 | 9,353,600 |
| 2023-02-28 | 5.790 | 5.850 | 5.780 | 5.850 | 5.747 | 4,393,492 |
| 2023-02-27 | 5.790 | 5.850 | 5.760 | 5.770 | 5.668 | 4,399,750 |
| 2023-02-24 | 5.810 | 5.850 | 5.760 | 5.820 | 5.718 | 4,371,602 |
| 2023-02-23 | 5.800 | 5.870 | 5.780 | 5.810 | 5.708 | 5,743,951 |
| 2023-02-22 | 5.820 | 5.830 | 5.770 | 5.790 | 5.688 | 3,824,676 |
| 2023-02-21 | 5.780 | 5.840 | 5.770 | 5.800 | 5.698 | 4,777,360 |
| 2023-02-20 | 5.680 | 5.790 | 5.670 | 5.780 | 5.678 | 6,646,909 |
| 2023-02-17 | 5.720 | 5.750 | 5.680 | 5.680 | 5.580 | 4,903,801 |
| 2023-02-16 | 5.730 | 5.830 | 5.660 | 5.700 | 5.600 | 8,703,252 |
| 2023-02-15 | 5.790 | 5.790 | 5.730 | 5.740 | 5.639 | 3,844,853 |
| 2023-02-14 | 5.780 | 5.800 | 5.750 | 5.780 | 5.678 | 3,244,435 |
| 2023-02-13 | 5.780 | 5.790 | 5.740 | 5.770 | 5.668 | 4,431,097 |
| 2023-02-10 | 5.760 | 5.790 | 5.730 | 5.760 | 5.659 | 4,798,182 |
| 2023-02-09 | 5.700 | 5.770 | 5.680 | 5.760 | 5.659 | 5,427,133 |
| 2023-02-08 | 5.770 | 5.780 | 5.680 | 5.690 | 5.590 | 6,589,752 |
| 2023-02-07 | 5.780 | 5.800 | 5.730 | 5.780 | 5.678 | 5,447,640 |
| 2023-02-06 | 5.790 | 5.810 | 5.750 | 5.760 | 5.659 | 4,185,606 |
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.