Shanghai AJ Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.570 | 5.590 | 5.500 | 5.550 | 5.452 | 6,049,401 |
| 2022-08-03 | 5.620 | 5.660 | 5.520 | 5.540 | 5.442 | 6,954,314 |
| 2022-08-02 | 5.770 | 5.780 | 5.520 | 5.620 | 5.521 | 10,746,978 |
| 2022-08-01 | 5.860 | 5.860 | 5.780 | 5.810 | 5.708 | 7,324,149 |
| 2022-07-29 | 5.810 | 5.880 | 5.800 | 5.860 | 5.757 | 7,876,175 |
| 2022-07-28 | 5.820 | 5.870 | 5.800 | 5.840 | 5.737 | 8,831,714 |
| 2022-07-27 | 5.760 | 5.820 | 5.740 | 5.800 | 5.698 | 6,731,219 |
| 2022-07-26 | 5.730 | 5.770 | 5.730 | 5.770 | 5.668 | 4,617,490 |
| 2022-07-25 | 5.770 | 5.830 | 5.720 | 5.740 | 5.639 | 5,197,300 |
| 2022-07-22 | 5.780 | 5.850 | 5.720 | 5.760 | 5.659 | 7,008,948 |
| 2022-07-21 | 5.780 | 5.830 | 5.760 | 5.780 | 5.678 | 6,702,362 |
| 2022-07-20 | 5.790 | 5.830 | 5.770 | 5.770 | 5.668 | 6,077,214 |
| 2022-07-19 | 5.720 | 5.800 | 5.680 | 5.780 | 5.678 | 8,418,084 |
| 2022-07-18 | 5.630 | 5.740 | 5.630 | 5.720 | 5.619 | 7,409,322 |
| 2022-07-15 | 5.780 | 5.790 | 5.580 | 5.610 | 5.511 | 10,646,921 |
| 2022-07-14 | 5.760 | 5.820 | 5.730 | 5.810 | 5.708 | 8,164,738 |
| 2022-07-13 | 5.720 | 5.820 | 5.710 | 5.760 | 5.659 | 5,802,748 |
| 2022-07-12 | 5.730 | 5.760 | 5.690 | 5.720 | 5.619 | 5,826,338 |
| 2022-07-11 | 5.700 | 5.730 | 5.690 | 5.730 | 5.629 | 4,284,190 |
| 2022-07-08 | 5.700 | 5.740 | 5.690 | 5.710 | 5.609 | 4,418,971 |
| 2022-07-07 | 5.740 | 5.760 | 5.690 | 5.690 | 5.590 | 6,862,502 |
| 2022-07-06 | 5.850 | 5.850 | 5.690 | 5.730 | 5.629 | 10,250,699 |
| 2022-07-05 | 5.900 | 5.910 | 5.800 | 5.840 | 5.737 | 9,220,476 |
| 2022-07-04 | 5.920 | 5.920 | 5.870 | 5.900 | 5.796 | 7,843,865 |
| 2022-07-01 | 5.930 | 5.970 | 5.890 | 5.910 | 5.806 | 8,568,107 |
| 2022-06-30 | 5.920 | 6.000 | 5.910 | 5.930 | 5.826 | 10,276,171 |
| 2022-06-29 | 5.970 | 6.010 | 5.920 | 5.930 | 5.826 | 8,359,030 |
| 2022-06-28 | 5.930 | 6.010 | 5.910 | 5.990 | 5.885 | 8,121,398 |
| 2022-06-27 | 5.960 | 5.990 | 5.890 | 5.910 | 5.806 | 8,607,166 |
| 2022-06-24 | 5.970 | 5.980 | 5.910 | 5.950 | 5.845 | 8,305,868 |
| 2022-06-23 | 5.850 | 5.970 | 5.840 | 5.950 | 5.845 | 9,288,693 |
| 2022-06-22 | 5.960 | 5.980 | 5.840 | 5.850 | 5.747 | 9,516,478 |
| 2022-06-21 | 5.980 | 6.030 | 5.920 | 5.960 | 5.855 | 8,812,471 |
| 2022-06-20 | 5.960 | 6.020 | 5.920 | 5.990 | 5.885 | 10,066,137 |
| 2022-06-17 | 6.010 | 6.040 | 5.880 | 5.970 | 5.865 | 16,597,173 |
| 2022-06-16 | 6.370 | 6.400 | 6.220 | 6.260 | 5.934 | 25,420,009 |
| 2022-06-15 | 6.230 | 6.660 | 6.230 | 6.420 | 6.085 | 37,977,282 |
| 2022-06-14 | 6.060 | 6.290 | 5.980 | 6.250 | 5.924 | 17,821,155 |
| 2022-06-13 | 6.180 | 6.180 | 6.050 | 6.110 | 5.791 | 13,763,591 |
| 2022-06-10 | 6.060 | 6.200 | 6.030 | 6.200 | 5.877 | 22,008,034 |
| 2022-06-09 | 6.080 | 6.200 | 6.060 | 6.090 | 5.773 | 11,933,201 |
| 2022-06-08 | 6.080 | 6.120 | 6.030 | 6.100 | 5.782 | 9,458,961 |
| 2022-06-07 | 6.100 | 6.140 | 6.040 | 6.070 | 5.754 | 8,894,528 |
| 2022-06-06 | 6.070 | 6.130 | 6.030 | 6.110 | 5.791 | 10,991,988 |
| 2022-06-02 | 6.040 | 6.090 | 6.030 | 6.080 | 5.763 | 7,285,371 |
| 2022-06-01 | 6.110 | 6.150 | 6.000 | 6.080 | 5.763 | 8,263,099 |
| 2022-05-31 | 6.040 | 6.120 | 6.030 | 6.110 | 5.791 | 8,577,741 |
| 2022-05-30 | 6.090 | 6.100 | 6.010 | 6.030 | 5.716 | 6,284,517 |
| 2022-05-27 | 6.060 | 6.100 | 6.020 | 6.060 | 5.744 | 4,522,621 |
| 2022-05-26 | 5.970 | 6.090 | 5.940 | 6.080 | 5.763 | 8,350,035 |
| 2022-05-25 | 5.870 | 5.980 | 5.870 | 5.970 | 5.659 | 7,440,659 |
| 2022-05-24 | 6.100 | 6.110 | 5.860 | 5.870 | 5.564 | 8,653,097 |
| 2022-05-23 | 6.100 | 6.110 | 6.050 | 6.100 | 5.782 | 7,469,195 |
| 2022-05-20 | 6.010 | 6.100 | 6.000 | 6.090 | 5.773 | 6,927,287 |
| 2022-05-19 | 5.930 | 6.020 | 5.890 | 6.020 | 5.706 | 5,539,613 |
| 2022-05-18 | 5.970 | 6.020 | 5.960 | 5.990 | 5.678 | 5,657,859 |
| 2022-05-17 | 5.970 | 6.000 | 5.910 | 5.980 | 5.668 | 6,511,943 |
| 2022-05-16 | 6.070 | 6.090 | 5.960 | 5.980 | 5.668 | 7,176,642 |
| 2022-05-13 | 6.010 | 6.150 | 6.010 | 6.060 | 5.744 | 9,474,373 |
| 2022-05-12 | 5.970 | 6.080 | 5.910 | 6.020 | 5.706 | 15,270,889 |
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.