Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.850 | 5.860 | 5.770 | 5.810 | 5.708 | 4,957,198 |
| 2023-02-02 | 5.970 | 5.970 | 5.830 | 5.840 | 5.737 | 8,202,432 |
| 2023-02-01 | 5.820 | 5.930 | 5.800 | 5.920 | 5.816 | 7,577,708 |
| 2023-01-31 | 5.830 | 5.850 | 5.750 | 5.810 | 5.708 | 9,444,315 |
| 2023-01-30 | 5.940 | 5.940 | 5.820 | 5.830 | 5.727 | 9,122,002 |
| 2023-01-20 | 5.900 | 5.950 | 5.850 | 5.880 | 5.776 | 7,800,526 |
| 2023-01-19 | 5.770 | 5.930 | 5.760 | 5.900 | 5.796 | 10,628,021 |
| 2023-01-18 | 5.760 | 5.880 | 5.730 | 5.810 | 5.708 | 9,683,899 |
| 2023-01-17 | 5.720 | 5.760 | 5.680 | 5.750 | 5.649 | 5,517,730 |
| 2023-01-16 | 5.690 | 5.800 | 5.660 | 5.740 | 5.639 | 10,442,849 |
| 2023-01-13 | 5.560 | 5.680 | 5.540 | 5.680 | 5.580 | 8,213,650 |
| 2023-01-12 | 5.570 | 5.580 | 5.480 | 5.550 | 5.452 | 3,894,356 |
| 2023-01-11 | 5.580 | 5.620 | 5.550 | 5.550 | 5.452 | 3,562,830 |
| 2023-01-10 | 5.600 | 5.650 | 5.560 | 5.590 | 5.492 | 4,039,266 |
| 2023-01-09 | 5.570 | 5.640 | 5.560 | 5.590 | 5.492 | 4,815,366 |
| 2023-01-06 | 5.590 | 5.620 | 5.550 | 5.560 | 5.462 | 3,578,795 |
| 2023-01-05 | 5.620 | 5.660 | 5.600 | 5.600 | 5.501 | 3,968,524 |
| 2023-01-04 | 5.550 | 5.640 | 5.530 | 5.600 | 5.501 | 4,552,575 |
| 2023-01-03 | 5.530 | 5.580 | 5.470 | 5.560 | 5.462 | 5,222,384 |
| 2022-12-30 | 5.500 | 5.540 | 5.470 | 5.520 | 5.423 | 3,496,213 |
| 2022-12-29 | 5.480 | 5.510 | 5.440 | 5.480 | 5.384 | 3,214,516 |
| 2022-12-28 | 5.530 | 5.550 | 5.450 | 5.490 | 5.393 | 3,544,933 |
| 2022-12-27 | 5.510 | 5.560 | 5.500 | 5.520 | 5.423 | 4,064,600 |
| 2022-12-26 | 5.480 | 5.560 | 5.470 | 5.490 | 5.393 | 3,606,655 |
| 2022-12-23 | 5.460 | 5.550 | 5.450 | 5.500 | 5.403 | 3,040,590 |
| 2022-12-22 | 5.620 | 5.680 | 5.470 | 5.490 | 5.393 | 4,995,306 |
| 2022-12-21 | 5.580 | 5.630 | 5.560 | 5.580 | 5.482 | 3,203,091 |
| 2022-12-20 | 5.580 | 5.650 | 5.550 | 5.590 | 5.492 | 3,437,669 |
| 2022-12-19 | 5.680 | 5.730 | 5.570 | 5.580 | 5.482 | 6,280,153 |
| 2022-12-16 | 5.680 | 5.720 | 5.670 | 5.700 | 5.600 | 3,432,968 |
| 2022-12-15 | 5.760 | 5.760 | 5.670 | 5.680 | 5.580 | 4,017,530 |
| 2022-12-14 | 5.720 | 5.780 | 5.680 | 5.740 | 5.639 | 6,246,289 |
| 2022-12-13 | 5.690 | 5.740 | 5.640 | 5.720 | 5.619 | 8,965,831 |
| 2022-12-12 | 5.760 | 5.780 | 5.660 | 5.670 | 5.570 | 7,992,620 |
| 2022-12-09 | 5.750 | 5.820 | 5.720 | 5.770 | 5.668 | 7,518,410 |
| 2022-12-08 | 5.750 | 5.800 | 5.730 | 5.760 | 5.659 | 6,502,522 |
| 2022-12-07 | 5.800 | 5.840 | 5.710 | 5.790 | 5.688 | 10,338,875 |
| 2022-12-06 | 5.890 | 5.920 | 5.790 | 5.810 | 5.708 | 21,337,690 |
| 2022-12-05 | 5.670 | 6.060 | 5.670 | 5.940 | 5.835 | 36,347,765 |
| 2022-12-02 | 5.660 | 5.690 | 5.620 | 5.650 | 5.551 | 4,988,517 |
| 2022-12-01 | 5.770 | 5.790 | 5.640 | 5.650 | 5.551 | 9,421,100 |
| 2022-11-30 | 5.690 | 5.790 | 5.680 | 5.720 | 5.619 | 16,555,291 |
| 2022-11-29 | 5.570 | 5.730 | 5.540 | 5.700 | 5.600 | 17,458,281 |
| 2022-11-28 | 5.500 | 5.570 | 5.410 | 5.540 | 5.442 | 8,361,042 |
| 2022-11-25 | 5.440 | 5.540 | 5.410 | 5.530 | 5.433 | 9,187,350 |
| 2022-11-24 | 5.480 | 5.510 | 5.410 | 5.420 | 5.325 | 5,307,574 |
| 2022-11-23 | 5.450 | 5.490 | 5.430 | 5.470 | 5.374 | 5,473,170 |
| 2022-11-22 | 5.420 | 5.490 | 5.410 | 5.440 | 5.344 | 5,581,250 |
| 2022-11-21 | 5.480 | 5.490 | 5.410 | 5.430 | 5.334 | 6,092,138 |
| 2022-11-18 | 5.540 | 5.540 | 5.480 | 5.480 | 5.384 | 7,829,110 |
| 2022-11-17 | 5.520 | 5.530 | 5.460 | 5.520 | 5.423 | 4,569,963 |
| 2022-11-16 | 5.530 | 5.560 | 5.490 | 5.500 | 5.403 | 6,640,567 |
| 2022-11-15 | 5.450 | 5.610 | 5.440 | 5.550 | 5.452 | 10,549,046 |
| 2022-11-14 | 5.490 | 5.550 | 5.460 | 5.460 | 5.364 | 8,834,987 |
| 2022-11-11 | 5.470 | 5.510 | 5.410 | 5.450 | 5.354 | 9,376,114 |
| 2022-11-10 | 5.310 | 5.440 | 5.270 | 5.410 | 5.315 | 8,922,394 |
| 2022-11-09 | 5.330 | 5.380 | 5.320 | 5.340 | 5.246 | 3,100,830 |
| 2022-11-08 | 5.370 | 5.410 | 5.310 | 5.350 | 5.256 | 4,920,626 |
| 2022-11-07 | 5.360 | 5.400 | 5.320 | 5.400 | 5.305 | 5,585,588 |
| 2022-11-04 | 5.250 | 5.400 | 5.240 | 5.370 | 5.275 | 6,956,974 |
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.