Shanghai Join Buy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.380	9.500	8.330	8.920	8.771	87,249,980
2022-05-09	7.590	8.640	7.550	8.640	8.496	68,404,296
2022-05-06	7.500	8.550	7.490	7.850	7.719	59,102,269
2022-05-05	8.270	8.870	8.230	8.320	8.181	69,478,585
2022-04-29	7.200	8.060	7.050	8.060	7.925	21,171,087
2022-04-28	7.020	7.640	6.800	7.330	7.208	34,553,400
2022-04-27	6.630	7.170	6.600	7.110	6.991	26,424,897
2022-04-26	6.710	7.190	6.710	6.900	6.785	29,331,110
2022-04-25	6.950	7.420	6.620	6.620	6.510	24,158,247
2022-04-22	6.800	7.450	6.680	7.350	7.227	35,860,008
2022-04-21	7.800	7.860	7.090	7.090	6.972	27,986,378
2022-04-20	7.560	8.060	7.500	7.880	7.748	36,342,167
2022-04-19	7.700	7.780	7.400	7.560	7.434	26,857,972
2022-04-18	7.440	7.870	7.440	7.670	7.542	34,647,550
2022-04-15	7.900	8.230	7.310	7.410	7.286	46,627,404
2022-04-14	7.910	8.470	7.610	7.860	7.729	53,564,740
2022-04-13	8.600	9.080	8.100	8.130	7.994	78,697,482
2022-04-12	7.430	8.250	7.410	8.250	8.112	45,054,549
2022-04-11	7.410	8.060	7.330	7.500	7.375	32,915,363
2022-04-08	7.260	7.410	7.120	7.360	7.237	10,370,226
2022-04-07	7.400	7.410	7.180	7.300	7.178	11,625,029
2022-04-06	7.130	7.460	7.130	7.430	7.306	13,345,600
2022-04-01	7.130	7.360	7.090	7.130	7.011	9,253,300
2022-03-31	7.020	7.210	7.020	7.120	7.001	9,623,216
2022-03-30	7.100	7.160	6.910	7.050	6.932	7,783,100
2022-03-29	7.170	7.240	7.000	7.100	6.982	8,244,126
2022-03-28	7.020	7.210	6.900	7.150	7.031	8,441,452
2022-03-25	6.980	7.180	6.920	7.020	6.903	5,636,200
2022-03-24	6.920	7.120	6.880	6.980	6.864	8,265,905
2022-03-23	7.190	7.250	6.940	6.950	6.834	9,943,466
2022-03-22	6.780	7.240	6.780	7.190	7.070	15,967,628
2022-03-21	6.840	6.840	6.700	6.830	6.716	5,327,292
2022-03-18	6.720	6.900	6.660	6.790	6.677	7,701,510
2022-03-17	6.580	6.850	6.550	6.650	6.539	8,035,027
2022-03-16	6.250	6.490	6.160	6.490	6.382	4,714,652
2022-03-15	6.500	6.540	6.200	6.240	6.136	5,687,002
2022-03-14	6.700	6.760	6.540	6.540	6.431	3,838,200
2022-03-11	6.600	6.730	6.450	6.730	6.618	5,169,980
2022-03-10	6.530	6.640	6.440	6.610	6.500	5,496,660
2022-03-09	6.470	6.550	6.100	6.480	6.372	5,238,052
2022-03-08	6.640	6.650	6.370	6.480	6.372	4,240,076
2022-03-07	6.680	6.750	6.580	6.640	6.529	3,934,113
2022-03-04	6.700	6.800	6.640	6.700	6.588	4,275,891
2022-03-03	6.670	6.760	6.640	6.740	6.628	4,809,353
2022-03-02	6.550	6.670	6.550	6.670	6.559	4,308,725
2022-03-01	6.510	6.630	6.500	6.600	6.490	4,205,278
2022-02-28	6.500	6.550	6.480	6.510	6.401	2,895,600
2022-02-25	6.540	6.560	6.480	6.550	6.441	4,040,364
2022-02-24	6.630	6.650	6.360	6.450	6.342	6,836,296
2022-02-23	6.480	6.630	6.420	6.620	6.510	6,332,409
2022-02-22	6.490	6.550	6.440	6.480	6.372	3,124,900
2022-02-21	6.390	6.540	6.350	6.540	6.431	4,476,500
2022-02-18	6.430	6.450	6.320	6.450	6.342	2,132,534
2022-02-17	6.510	6.540	6.380	6.400	6.293	3,607,167
2022-02-16	6.410	6.520	6.400	6.520	6.411	3,534,242
2022-02-15	6.480	6.510	6.320	6.380	6.274	4,041,800
2022-02-14	6.350	6.520	6.350	6.500	6.392	4,456,172
2022-02-11	6.450	6.450	6.360	6.380	6.274	2,074,500
2022-02-10	6.390	6.450	6.360	6.450	6.342	2,381,211
2022-02-09	6.400	6.430	6.340	6.400	6.293	3,144,801

← NewerPage 19 of 21 · 1,212 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.