Shanghai Yimin Commerce Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.450 | 3.480 | 3.420 | 3.480 | 3.454 | 1,629,945 |
| 2021-11-09 | 3.450 | 3.470 | 3.420 | 3.460 | 3.434 | 1,177,885 |
| 2021-11-08 | 3.420 | 3.480 | 3.410 | 3.460 | 3.434 | 2,054,371 |
| 2021-11-05 | 3.430 | 3.450 | 3.400 | 3.420 | 3.395 | 1,261,054 |
| 2021-11-04 | 3.420 | 3.450 | 3.400 | 3.430 | 3.405 | 1,357,207 |
| 2021-11-03 | 3.420 | 3.440 | 3.390 | 3.430 | 3.405 | 1,562,481 |
| 2021-11-02 | 3.450 | 3.480 | 3.390 | 3.410 | 3.385 | 1,943,340 |
| 2021-11-01 | 3.400 | 3.450 | 3.380 | 3.450 | 3.424 | 1,439,160 |
| 2021-10-29 | 3.400 | 3.430 | 3.360 | 3.420 | 3.395 | 2,067,020 |
| 2021-10-28 | 3.400 | 3.420 | 3.390 | 3.390 | 3.365 | 1,604,057 |
| 2021-10-27 | 3.460 | 3.470 | 3.380 | 3.410 | 3.385 | 2,132,464 |
| 2021-10-26 | 3.480 | 3.480 | 3.450 | 3.470 | 3.444 | 1,387,721 |
| 2021-10-25 | 3.480 | 3.490 | 3.450 | 3.470 | 3.444 | 1,048,388 |
| 2021-10-22 | 3.540 | 3.540 | 3.470 | 3.480 | 3.454 | 2,548,800 |
| 2021-10-21 | 3.550 | 3.580 | 3.510 | 3.530 | 3.504 | 1,968,700 |
| 2021-10-20 | 3.570 | 3.600 | 3.540 | 3.560 | 3.534 | 1,836,000 |
| 2021-10-19 | 3.600 | 3.600 | 3.560 | 3.570 | 3.544 | 1,626,907 |
| 2021-10-18 | 3.570 | 3.610 | 3.550 | 3.600 | 3.573 | 1,947,542 |
| 2021-10-15 | 3.630 | 3.640 | 3.530 | 3.550 | 3.524 | 3,554,760 |
| 2021-10-14 | 3.640 | 3.640 | 3.600 | 3.630 | 3.603 | 1,887,794 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-21 | 0.0270 CNY |
| 2021-08-19 | 0.0500 CNY |
| 2020-07-15 | 0.0250 CNY |
| 2019-08-09 | 0.0320 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.