Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.310 | 5.350 | 5.230 | 5.250 | 5.158 | 4,866,615 |
| 2022-11-02 | 5.300 | 5.370 | 5.280 | 5.350 | 5.256 | 4,246,514 |
| 2022-11-01 | 5.210 | 5.320 | 5.200 | 5.300 | 5.207 | 5,066,690 |
| 2022-10-31 | 5.140 | 5.250 | 5.130 | 5.200 | 5.108 | 4,521,939 |
| 2022-10-28 | 5.340 | 5.340 | 5.170 | 5.180 | 5.089 | 6,664,099 |
| 2022-10-27 | 5.290 | 5.400 | 5.290 | 5.360 | 5.266 | 5,523,738 |
| 2022-10-26 | 5.240 | 5.350 | 5.230 | 5.290 | 5.197 | 5,514,310 |
| 2022-10-25 | 5.240 | 5.290 | 5.210 | 5.240 | 5.148 | 5,065,440 |
| 2022-10-24 | 5.340 | 5.410 | 5.210 | 5.250 | 5.158 | 7,298,067 |
| 2022-10-21 | 5.380 | 5.420 | 5.300 | 5.310 | 5.217 | 4,233,567 |
| 2022-10-20 | 5.360 | 5.400 | 5.290 | 5.320 | 5.226 | 4,968,240 |
| 2022-10-19 | 5.380 | 5.400 | 5.350 | 5.360 | 5.266 | 2,713,584 |
| 2022-10-18 | 5.450 | 5.460 | 5.370 | 5.400 | 5.305 | 4,591,229 |
| 2022-10-17 | 5.390 | 5.450 | 5.370 | 5.430 | 5.334 | 4,323,625 |
| 2022-10-14 | 5.380 | 5.440 | 5.360 | 5.420 | 5.325 | 5,781,562 |
| 2022-10-13 | 5.350 | 5.400 | 5.300 | 5.340 | 5.246 | 5,475,758 |
| 2022-10-12 | 5.310 | 5.370 | 5.230 | 5.360 | 5.266 | 5,212,409 |
| 2022-10-11 | 5.260 | 5.340 | 5.220 | 5.270 | 5.177 | 4,526,107 |
| 2022-10-10 | 5.330 | 5.370 | 5.240 | 5.260 | 5.167 | 6,172,104 |
| 2022-09-30 | 5.320 | 5.390 | 5.310 | 5.310 | 5.217 | 3,231,117 |
| 2022-09-29 | 5.430 | 5.470 | 5.300 | 5.320 | 5.226 | 6,032,192 |
| 2022-09-28 | 5.470 | 5.470 | 5.380 | 5.380 | 5.285 | 4,068,737 |
| 2022-09-27 | 5.400 | 5.470 | 5.360 | 5.450 | 5.354 | 4,217,270 |
| 2022-09-26 | 5.560 | 5.560 | 5.380 | 5.390 | 5.295 | 6,666,222 |
| 2022-09-23 | 5.540 | 5.600 | 5.480 | 5.550 | 5.452 | 5,734,796 |
| 2022-09-22 | 5.540 | 5.600 | 5.520 | 5.550 | 5.452 | 4,453,619 |
| 2022-09-21 | 5.520 | 5.600 | 5.430 | 5.570 | 5.472 | 6,479,559 |
| 2022-09-20 | 5.510 | 5.560 | 5.490 | 5.530 | 5.433 | 5,106,710 |
| 2022-09-19 | 5.570 | 5.590 | 5.480 | 5.520 | 5.423 | 6,983,637 |
| 2022-09-16 | 5.770 | 5.820 | 5.560 | 5.560 | 5.462 | 10,401,632 |
| 2022-09-15 | 5.830 | 5.890 | 5.740 | 5.780 | 5.678 | 9,317,963 |
| 2022-09-14 | 5.770 | 5.840 | 5.770 | 5.780 | 5.678 | 6,836,759 |
| 2022-09-13 | 5.930 | 5.950 | 5.860 | 5.860 | 5.757 | 6,639,034 |
| 2022-09-09 | 5.870 | 5.940 | 5.860 | 5.930 | 5.826 | 6,318,741 |
| 2022-09-08 | 5.880 | 5.910 | 5.860 | 5.880 | 5.776 | 4,865,152 |
| 2022-09-07 | 5.910 | 5.920 | 5.850 | 5.880 | 5.776 | 5,828,800 |
| 2022-09-06 | 5.930 | 5.960 | 5.890 | 5.920 | 5.816 | 6,546,170 |
| 2022-09-05 | 5.840 | 5.960 | 5.840 | 5.930 | 5.826 | 9,330,913 |
| 2022-09-02 | 5.840 | 5.890 | 5.830 | 5.870 | 5.767 | 5,431,682 |
| 2022-09-01 | 5.850 | 5.890 | 5.820 | 5.840 | 5.737 | 7,349,516 |
| 2022-08-31 | 5.860 | 5.900 | 5.820 | 5.830 | 5.727 | 7,539,312 |
| 2022-08-30 | 5.800 | 5.900 | 5.790 | 5.890 | 5.786 | 8,541,332 |
| 2022-08-29 | 5.800 | 5.830 | 5.730 | 5.810 | 5.708 | 6,879,951 |
| 2022-08-26 | 5.870 | 5.880 | 5.810 | 5.830 | 5.727 | 7,862,096 |
| 2022-08-25 | 5.790 | 5.900 | 5.770 | 5.900 | 5.796 | 8,247,662 |
| 2022-08-24 | 5.840 | 5.900 | 5.770 | 5.770 | 5.668 | 8,514,179 |
| 2022-08-23 | 5.820 | 5.870 | 5.780 | 5.830 | 5.727 | 5,934,966 |
| 2022-08-22 | 5.820 | 5.890 | 5.820 | 5.820 | 5.718 | 4,874,340 |
| 2022-08-19 | 5.840 | 5.890 | 5.820 | 5.840 | 5.737 | 5,753,402 |
| 2022-08-18 | 5.860 | 5.900 | 5.810 | 5.860 | 5.757 | 5,918,911 |
| 2022-08-17 | 5.860 | 5.890 | 5.800 | 5.880 | 5.776 | 8,737,697 |
| 2022-08-16 | 5.770 | 5.850 | 5.760 | 5.820 | 5.718 | 6,398,501 |
| 2022-08-15 | 5.820 | 5.840 | 5.740 | 5.750 | 5.649 | 5,972,074 |
| 2022-08-12 | 5.740 | 5.850 | 5.700 | 5.820 | 5.718 | 11,252,935 |
| 2022-08-11 | 5.620 | 5.770 | 5.600 | 5.760 | 5.659 | 12,609,457 |
| 2022-08-10 | 5.600 | 5.640 | 5.560 | 5.590 | 5.492 | 4,577,045 |
| 2022-08-09 | 5.660 | 5.690 | 5.600 | 5.620 | 5.521 | 5,686,902 |
| 2022-08-08 | 5.730 | 5.790 | 5.650 | 5.660 | 5.560 | 8,058,732 |
| 2022-08-05 | 5.590 | 5.800 | 5.520 | 5.710 | 5.609 | 11,331,974 |
| 2022-08-04 | 5.570 | 5.590 | 5.500 | 5.550 | 5.452 | 6,049,401 |
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.