Shanghai AJ Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.950	6.490	5.920	6.080	5.763	23,133,218
2022-05-10	5.820	5.940	5.760	5.900	5.592	6,620,144
2022-05-09	5.780	5.880	5.760	5.870	5.564	4,286,994
2022-05-06	5.810	5.850	5.770	5.800	5.498	5,769,650
2022-05-05	5.890	5.930	5.850	5.900	5.592	6,947,435
2022-04-29	5.880	5.960	5.780	5.930	5.621	9,005,482
2022-04-28	5.830	5.880	5.660	5.760	5.460	7,725,062
2022-04-27	5.710	5.880	5.630	5.860	5.555	8,429,772
2022-04-26	5.850	5.970	5.700	5.760	5.460	8,819,023
2022-04-25	6.120	6.150	5.870	5.880	5.573	11,058,219
2022-04-22	6.160	6.210	6.100	6.180	5.858	6,389,992
2022-04-21	6.270	6.330	6.130	6.150	5.829	8,717,618
2022-04-20	6.370	6.420	6.270	6.280	5.953	5,593,286
2022-04-19	6.350	6.400	6.280	6.400	6.066	4,766,748
2022-04-18	6.390	6.390	6.290	6.330	6.000	4,484,249
2022-04-15	6.510	6.520	6.360	6.390	6.057	7,328,337
2022-04-14	6.490	6.560	6.470	6.530	6.190	5,714,405
2022-04-13	6.540	6.550	6.440	6.440	6.104	5,865,800
2022-04-12	6.390	6.660	6.330	6.580	6.237	10,870,101
2022-04-11	6.540	6.570	6.370	6.430	6.095	9,967,306
2022-04-08	6.590	6.600	6.430	6.550	6.209	9,081,482
2022-04-07	6.720	6.770	6.550	6.550	6.209	13,557,095
2022-04-06	6.650	6.810	6.650	6.780	6.427	14,431,300
2022-04-01	6.560	6.770	6.530	6.700	6.351	14,594,248
2022-03-31	6.560	6.640	6.540	6.590	6.246	7,572,567
2022-03-30	6.470	6.650	6.470	6.600	6.256	9,667,304
2022-03-29	6.540	6.550	6.440	6.470	6.133	5,759,845
2022-03-28	6.500	6.560	6.420	6.510	6.171	6,807,951
2022-03-25	6.490	6.530	6.440	6.490	6.152	6,196,670
2022-03-24	6.520	6.550	6.450	6.460	6.123	5,471,315
2022-03-23	6.520	6.560	6.460	6.520	6.180	7,712,258
2022-03-22	6.360	6.590	6.340	6.520	6.180	12,201,457
2022-03-21	6.460	6.500	6.330	6.390	6.057	11,374,174
2022-03-18	6.490	6.570	6.350	6.480	6.142	11,586,218
2022-03-17	6.370	6.680	6.280	6.390	6.057	14,571,426
2022-03-16	6.180	6.350	6.070	6.320	5.991	10,279,233
2022-03-15	6.400	6.420	6.090	6.120	5.801	10,996,980
2022-03-14	6.410	6.550	6.390	6.400	6.066	6,481,592
2022-03-11	6.360	6.500	6.260	6.480	6.142	8,901,301
2022-03-10	6.470	6.570	6.380	6.410	6.076	9,319,229
2022-03-09	6.540	6.580	6.220	6.380	6.047	13,278,307
2022-03-08	6.720	6.790	6.510	6.510	6.171	10,037,339
2022-03-07	6.820	6.880	6.710	6.750	6.398	8,820,387
2022-03-04	6.980	6.990	6.840	6.860	6.502	8,419,244
2022-03-03	6.940	7.000	6.900	6.990	6.626	9,417,103
2022-03-02	6.870	6.930	6.830	6.900	6.540	6,969,088
2022-03-01	6.950	6.980	6.860	6.920	6.559	10,092,991
2022-02-28	7.020	7.050	6.890	6.960	6.597	11,183,170
2022-02-25	6.890	7.190	6.850	7.000	6.635	17,798,919
2022-02-24	7.000	7.050	6.770	6.840	6.483	14,199,500
2022-02-23	6.880	7.030	6.820	7.010	6.645	12,102,370
2022-02-22	6.850	6.970	6.830	6.890	6.531	8,564,759
2022-02-21	6.920	6.930	6.840	6.890	6.531	6,248,370
2022-02-18	6.790	6.920	6.780	6.910	6.550	5,952,806
2022-02-17	6.850	6.930	6.800	6.820	6.464	7,197,926
2022-02-16	6.860	6.930	6.800	6.870	6.512	6,635,918
2022-02-15	6.900	6.920	6.800	6.860	6.502	8,294,212
2022-02-14	6.930	6.990	6.880	6.910	6.550	10,407,263
2022-02-11	7.000	7.060	6.920	6.970	6.607	10,027,706
2022-02-10	7.000	7.030	6.920	7.010	6.645	9,040,968

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.