Shanghai Join Buy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.500	6.550	6.380	6.540	6.431	4,405,559
2022-08-03	6.560	6.680	6.440	6.480	6.372	5,074,201
2022-08-02	6.920	6.920	6.530	6.570	6.460	8,789,042
2022-08-01	6.900	6.960	6.860	6.920	6.805	4,890,719
2022-07-29	6.950	7.020	6.870	6.940	6.824	5,824,501
2022-07-28	6.960	6.990	6.900	6.950	6.834	5,476,498
2022-07-27	7.090	7.090	6.910	6.950	6.834	6,592,249
2022-07-26	6.980	7.170	6.980	7.080	6.962	9,402,420
2022-07-25	6.760	7.230	6.720	7.040	6.923	15,657,761
2022-07-22	6.850	6.860	6.720	6.760	6.647	5,770,295
2022-07-21	6.750	6.960	6.730	6.820	6.706	11,246,920
2022-07-20	6.780	6.780	6.710	6.750	6.637	3,896,035
2022-07-19	6.790	6.810	6.670	6.760	6.647	4,832,107
2022-07-18	6.560	6.730	6.560	6.720	6.608	6,930,001
2022-07-15	6.760	6.780	6.500	6.510	6.401	8,526,700
2022-07-14	6.910	6.910	6.740	6.760	6.647	7,214,574
2022-07-13	6.950	6.980	6.900	6.920	6.805	6,329,609
2022-07-12	6.900	7.030	6.860	6.970	6.854	7,962,213
2022-07-11	6.800	6.960	6.620	6.950	6.834	10,483,872
2022-07-08	6.810	6.840	6.780	6.800	6.687	4,804,161
2022-07-07	6.790	6.840	6.770	6.800	6.687	5,260,500
2022-07-06	7.000	7.030	6.750	6.780	6.667	9,152,724
2022-07-05	7.040	7.090	6.920	6.990	6.873	8,040,521
2022-07-04	7.160	7.200	7.010	7.040	6.923	11,327,984
2022-07-01	7.300	7.330	7.200	7.210	7.090	11,513,313
2022-06-30	7.130	7.490	7.120	7.370	7.247	23,998,656
2022-06-29	7.350	7.380	7.130	7.130	7.011	12,759,962
2022-06-28	7.350	7.350	7.240	7.350	7.227	13,318,231
2022-06-27	7.150	7.340	7.100	7.320	7.198	22,263,189
2022-06-24	7.010	7.130	6.960	7.110	6.991	12,554,402
2022-06-23	6.970	7.030	6.850	7.020	6.903	10,557,715
2022-06-22	7.050	7.090	6.910	6.920	6.805	9,832,901
2022-06-21	7.130	7.150	6.950	7.070	6.952	11,874,800
2022-06-20	7.100	7.190	7.080	7.110	6.991	9,163,961
2022-06-17	7.220	7.220	7.020	7.100	6.982	14,308,152
2022-06-16	7.260	7.310	7.180	7.240	7.119	13,296,207
2022-06-15	7.350	7.390	7.250	7.250	7.129	18,253,812
2022-06-14	7.300	7.430	7.140	7.330	7.208	15,289,911
2022-06-13	7.460	7.490	7.210	7.430	7.306	17,660,749
2022-06-10	7.540	7.620	7.480	7.490	7.365	15,440,244
2022-06-09	7.890	7.890	7.530	7.550	7.424	18,828,130
2022-06-08	8.010	8.010	7.710	7.900	7.768	20,191,188
2022-06-07	8.130	8.200	7.860	8.010	7.876	22,411,046
2022-06-06	7.990	8.220	7.910	8.200	8.063	21,012,950
2022-06-02	8.310	8.330	8.020	8.060	7.925	31,682,986
2022-06-01	8.800	8.820	8.330	8.500	8.358	44,589,108
2022-05-31	9.070	9.300	8.770	8.990	8.840	46,279,953
2022-05-30	9.050	9.580	8.760	9.200	9.046	67,791,059
2022-05-27	8.440	8.730	8.100	8.730	8.584	51,718,776
2022-05-26	8.200	8.470	8.070	8.320	8.181	35,274,870
2022-05-25	7.830	8.460	7.810	8.240	8.102	39,059,021
2022-05-24	8.520	8.800	7.800	7.870	7.739	41,599,913
2022-05-23	8.400	8.670	8.200	8.490	8.348	41,458,444
2022-05-20	8.650	8.670	8.300	8.310	8.171	42,917,322
2022-05-19	9.010	9.130	8.360	8.660	8.515	57,523,414
2022-05-18	8.430	9.460	8.430	8.910	8.761	57,520,378
2022-05-17	9.450	9.880	9.090	9.090	8.938	73,131,475
2022-05-16	9.250	10.450	8.610	10.100	9.931	109,043,679
2022-05-13	10.900	10.900	9.310	9.500	9.341	121,487,522
2022-05-12	9.010	9.910	8.900	9.910	9.745	69,374,703

← NewerPage 18 of 21 · 1,219 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.