Shanghai Join Buy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.000	6.160	5.970	6.100	6.068	4,078,931
2022-11-02	5.960	6.070	5.930	6.050	6.018	3,548,939
2022-11-01	5.840	5.970	5.840	5.970	5.939	2,945,403
2022-10-31	5.730	5.850	5.700	5.830	5.800	2,378,700
2022-10-28	5.880	5.880	5.720	5.730	5.700	3,309,916
2022-10-27	5.880	5.930	5.850	5.910	5.879	3,203,550
2022-10-26	5.840	5.920	5.830	5.880	5.849	2,687,798
2022-10-25	5.790	5.880	5.740	5.830	5.800	2,371,600
2022-10-24	6.020	6.020	5.760	5.820	5.790	3,889,400
2022-10-21	5.950	6.080	5.920	5.950	5.919	3,461,300
2022-10-20	5.990	6.040	5.930	5.950	5.919	2,548,601
2022-10-19	6.090	6.100	5.980	5.990	5.959	3,284,000
2022-10-18	6.140	6.160	6.060	6.090	6.058	3,172,401
2022-10-17	6.010	6.150	5.980	6.120	6.088	3,728,574
2022-10-14	5.980	6.060	5.940	6.030	5.999	4,220,631
2022-10-13	5.920	5.980	5.870	5.920	5.889	3,108,800
2022-10-12	5.840	5.950	5.720	5.930	5.899	4,233,800
2022-10-11	6.050	6.060	5.790	5.880	5.849	4,972,800
2022-10-10	6.250	6.320	6.000	6.050	6.018	4,646,984
2022-09-30	6.050	6.440	5.980	6.280	6.247	10,080,635
2022-09-29	6.330	6.400	6.070	6.080	6.048	6,422,438
2022-09-28	6.400	6.480	6.250	6.270	6.237	7,075,757
2022-09-27	6.220	6.540	6.060	6.480	6.446	12,071,221
2022-09-26	6.590	6.590	6.170	6.190	6.158	12,161,789
2022-09-23	6.850	6.930	6.600	6.610	6.575	9,432,861
2022-09-22	6.940	7.000	6.750	6.800	6.764	10,380,896
2022-09-21	7.000	7.150	6.940	6.980	6.944	11,974,836
2022-09-20	6.850	7.180	6.820	7.100	7.063	17,977,408
2022-09-19	6.720	7.000	6.550	6.900	6.864	13,601,973
2022-09-16	7.000	7.050	6.750	6.750	6.715	17,110,302
2022-09-15	7.030	7.370	6.910	7.120	7.083	25,194,915
2022-09-14	6.750	7.400	6.720	7.150	7.113	26,349,829
2022-09-13	6.760	6.900	6.720	6.850	6.814	9,706,209
2022-09-09	6.550	6.860	6.550	6.760	6.725	15,680,661
2022-09-08	6.630	6.670	6.520	6.590	6.556	5,965,600
2022-09-07	6.650	6.650	6.540	6.570	6.536	4,597,600
2022-09-06	6.560	6.640	6.520	6.610	6.575	5,388,314
2022-09-05	6.490	6.570	6.450	6.570	6.536	4,132,314
2022-09-02	6.420	6.520	6.400	6.460	6.426	4,054,314
2022-09-01	6.350	6.510	6.350	6.420	6.386	5,581,452
2022-08-31	6.480	6.480	6.340	6.350	6.317	4,770,930
2022-08-30	6.430	6.510	6.410	6.490	6.456	2,599,280
2022-08-29	6.400	6.440	6.360	6.430	6.396	3,685,353
2022-08-26	6.510	6.550	6.460	6.470	6.436	3,891,459
2022-08-25	6.500	6.540	6.430	6.510	6.476	4,043,162
2022-08-24	6.550	6.610	6.460	6.490	6.456	5,611,417
2022-08-23	6.570	6.580	6.520	6.540	6.506	2,197,951
2022-08-22	6.520	6.570	6.460	6.560	6.526	3,374,118
2022-08-19	6.510	6.580	6.500	6.500	6.466	3,779,500
2022-08-18	6.640	6.640	6.500	6.510	6.476	4,508,700
2022-08-17	6.650	6.690	6.610	6.680	6.569	4,116,601
2022-08-16	6.590	6.630	6.590	6.630	6.519	3,184,552
2022-08-15	6.640	6.640	6.560	6.590	6.480	3,178,964
2022-08-12	6.580	6.660	6.550	6.640	6.529	3,575,800
2022-08-11	6.470	6.600	6.470	6.580	6.470	4,284,771
2022-08-10	6.540	6.550	6.450	6.470	6.362	4,785,554
2022-08-09	6.610	6.610	6.560	6.560	6.451	2,608,687
2022-08-08	6.560	6.620	6.530	6.610	6.500	3,095,961
2022-08-05	6.530	6.590	6.470	6.590	6.480	3,443,118
2022-08-04	6.500	6.550	6.380	6.540	6.431	4,405,559

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-18	0.0400 CNY
2022-08-18	0.0770 CNY
2021-08-18	0.0400 CNY
2020-07-16	0.0750 CNY
2019-08-23	0.0740 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.