Shanghai AJ Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.960	7.030	6.910	6.970	6.607	14,534,239
2022-02-08	6.540	6.980	6.530	6.980	6.616	21,639,506
2022-02-07	6.560	6.600	6.470	6.560	6.218	7,339,836
2022-01-28	6.500	6.540	6.420	6.460	6.123	7,901,569
2022-01-27	6.470	6.600	6.420	6.430	6.095	8,544,277
2022-01-26	6.450	6.520	6.390	6.460	6.123	7,219,830
2022-01-25	6.650	6.670	6.420	6.450	6.114	14,440,608
2022-01-24	6.810	6.930	6.700	6.700	6.351	22,614,303
2022-01-21	6.770	7.280	6.760	7.030	6.664	32,597,470
2022-01-20	6.700	6.840	6.700	6.800	6.446	7,798,457
2022-01-19	6.670	6.750	6.640	6.730	6.379	6,187,573
2022-01-18	6.700	6.740	6.640	6.670	6.322	7,909,160
2022-01-17	6.660	6.750	6.640	6.690	6.341	10,693,896
2022-01-14	6.900	6.920	6.750	6.770	6.417	8,814,360
2022-01-13	6.940	7.000	6.900	6.910	6.550	7,363,169
2022-01-12	6.960	6.980	6.880	6.930	6.569	6,234,286
2022-01-11	6.990	7.010	6.920	6.950	6.588	8,603,443
2022-01-10	6.970	6.990	6.880	6.990	6.626	11,148,373
2022-01-07	6.840	7.010	6.830	6.960	6.597	13,408,145
2022-01-06	6.850	6.920	6.810	6.840	6.483	8,282,786
2022-01-05	6.880	6.970	6.830	6.870	6.512	9,119,374
2022-01-04	6.770	6.880	6.750	6.860	6.502	11,352,955
2021-12-31	6.730	6.780	6.700	6.760	6.408	6,928,250
2021-12-30	6.680	6.740	6.660	6.710	6.360	5,049,881
2021-12-29	6.680	6.730	6.660	6.680	6.332	4,484,898
2021-12-28	6.690	6.720	6.650	6.680	6.332	3,956,933
2021-12-27	6.700	6.720	6.670	6.700	6.351	4,630,130
2021-12-24	6.720	6.760	6.660	6.690	6.341	4,882,250
2021-12-23	6.770	6.780	6.680	6.730	6.379	5,910,087
2021-12-22	6.770	6.810	6.720	6.770	6.417	5,610,789
2021-12-21	6.650	6.790	6.630	6.760	6.408	7,716,938
2021-12-20	6.650	6.690	6.630	6.650	6.303	5,556,784
2021-12-17	6.690	6.740	6.660	6.680	6.332	6,142,694
2021-12-16	6.640	6.690	6.630	6.690	6.341	5,993,364
2021-12-15	6.620	6.680	6.610	6.650	6.303	5,815,909
2021-12-14	6.690	6.700	6.620	6.630	6.284	6,290,072
2021-12-13	6.710	6.810	6.700	6.720	6.370	7,885,039
2021-12-10	6.760	6.760	6.660	6.690	6.341	7,697,281
2021-12-09	6.670	6.830	6.640	6.760	6.408	12,074,506
2021-12-08	6.710	6.720	6.610	6.690	6.341	6,803,111
2021-12-07	6.650	6.740	6.630	6.690	6.341	9,879,271
2021-12-06	6.610	6.750	6.600	6.620	6.275	9,826,659
2021-12-03	6.570	6.640	6.570	6.600	6.256	6,547,269
2021-12-02	6.560	6.630	6.560	6.560	6.218	6,169,320
2021-12-01	6.500	6.600	6.490	6.580	6.237	7,060,479
2021-11-30	6.470	6.550	6.460	6.500	6.161	5,445,806
2021-11-29	6.470	6.480	6.440	6.450	6.114	5,753,242
2021-11-26	6.520	6.550	6.500	6.510	6.171	4,326,996
2021-11-25	6.480	6.550	6.460	6.540	6.199	8,010,643
2021-11-24	6.480	6.500	6.440	6.480	6.142	5,104,540
2021-11-23	6.490	6.550	6.480	6.490	6.152	5,544,316
2021-11-22	6.510	6.530	6.480	6.500	6.161	5,698,800
2021-11-19	6.450	6.540	6.430	6.530	6.190	7,001,336
2021-11-18	6.450	6.500	6.430	6.450	6.114	5,391,561
2021-11-17	6.460	6.520	6.450	6.460	6.123	4,676,074
2021-11-16	6.530	6.580	6.450	6.460	6.123	9,626,393
2021-11-15	6.510	6.620	6.440	6.590	6.246	11,298,785
2021-11-12	6.470	6.520	6.410	6.500	6.161	9,050,459
2021-11-11	6.400	6.490	6.390	6.480	6.142	10,735,771
2021-11-10	6.320	6.420	6.310	6.400	6.066	9,083,213

← NewerPage 20 of 21 · 1,219 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.