Shanghai Jiao Yun Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.970 | 3.990 | 3.960 | 3.980 | 3.980 | 1,547,816 |
| 2021-11-08 | 3.950 | 3.990 | 3.930 | 3.970 | 3.970 | 2,302,900 |
| 2021-11-05 | 3.960 | 3.970 | 3.920 | 3.930 | 3.930 | 1,884,500 |
| 2021-11-04 | 3.930 | 3.970 | 3.930 | 3.960 | 3.960 | 1,420,000 |
| 2021-11-03 | 3.930 | 3.970 | 3.910 | 3.930 | 3.930 | 1,457,301 |
| 2021-11-02 | 4.010 | 4.020 | 3.900 | 3.930 | 3.930 | 3,497,900 |
| 2021-11-01 | 4.020 | 4.040 | 3.940 | 4.010 | 4.010 | 1,470,800 |
| 2021-10-29 | 4.030 | 4.050 | 3.980 | 4.050 | 4.050 | 2,318,480 |
| 2021-10-28 | 4.050 | 4.080 | 3.980 | 4.000 | 4.000 | 2,228,816 |
| 2021-10-27 | 4.100 | 4.100 | 4.020 | 4.040 | 4.040 | 1,806,900 |
| 2021-10-26 | 4.050 | 4.120 | 4.030 | 4.090 | 4.090 | 2,792,700 |
| 2021-10-25 | 4.020 | 4.050 | 3.990 | 4.020 | 4.020 | 3,237,540 |
| 2021-10-22 | 4.130 | 4.160 | 4.000 | 4.050 | 4.050 | 6,384,500 |
| 2021-10-21 | 4.190 | 4.190 | 4.100 | 4.130 | 4.130 | 2,090,850 |
| 2021-10-20 | 4.130 | 4.180 | 4.130 | 4.160 | 4.160 | 1,920,150 |
| 2021-10-19 | 4.210 | 4.220 | 4.130 | 4.150 | 4.150 | 2,513,000 |
| 2021-10-18 | 4.190 | 4.210 | 4.130 | 4.190 | 4.190 | 1,748,900 |
| 2021-10-15 | 4.250 | 4.250 | 4.170 | 4.190 | 4.190 | 1,961,700 |
| 2021-10-14 | 4.220 | 4.250 | 4.190 | 4.240 | 4.240 | 1,581,075 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-21 | 0.0400 CNY |
| 2019-06-18 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.