Shanghai Join Buy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.270	6.400	6.240	6.400	6.293	3,614,702
2022-02-07	6.160	6.280	6.160	6.260	6.156	2,698,556
2022-01-28	6.020	6.160	6.020	6.150	6.047	2,318,082
2022-01-27	6.080	6.150	6.020	6.020	5.920	2,710,400
2022-01-26	6.050	6.150	6.010	6.100	5.998	2,483,000
2022-01-25	6.270	6.300	6.020	6.040	5.939	3,071,100
2022-01-24	6.400	6.420	6.240	6.270	6.165	2,421,014
2022-01-21	6.480	6.510	6.380	6.430	6.323	2,544,601
2022-01-20	6.590	6.670	6.400	6.480	6.372	3,375,400
2022-01-19	6.550	6.610	6.510	6.600	6.490	2,753,801
2022-01-18	6.650	6.760	6.490	6.550	6.441	5,710,867
2022-01-17	6.600	6.730	6.560	6.690	6.578	3,223,700
2022-01-14	6.730	6.760	6.600	6.600	6.490	4,971,827
2022-01-13	6.790	6.870	6.700	6.740	6.628	5,777,459
2022-01-12	6.710	6.820	6.710	6.810	6.696	4,364,599
2022-01-11	6.660	6.780	6.660	6.710	6.598	3,571,100
2022-01-10	6.640	6.730	6.590	6.700	6.588	3,760,199
2022-01-07	6.700	6.760	6.610	6.650	6.539	4,126,692
2022-01-06	6.680	6.720	6.620	6.670	6.559	4,377,392
2022-01-05	6.700	6.720	6.600	6.640	6.529	4,698,300
2022-01-04	6.590	6.760	6.540	6.700	6.588	8,851,868
2021-12-31	6.440	6.570	6.360	6.550	6.441	6,369,267
2021-12-30	6.360	6.400	6.320	6.360	6.254	3,419,709
2021-12-29	6.390	6.400	6.330	6.360	6.254	2,404,167
2021-12-28	6.380	6.390	6.310	6.380	6.274	2,716,414
2021-12-27	6.350	6.390	6.280	6.380	6.274	3,785,601
2021-12-24	6.360	6.400	6.220	6.360	6.254	5,483,978
2021-12-23	6.450	6.490	6.270	6.360	6.254	6,634,649
2021-12-22	6.550	6.630	6.420	6.480	6.372	10,351,902
2021-12-21	6.410	6.570	6.380	6.560	6.451	6,278,006
2021-12-20	6.290	6.490	6.290	6.410	6.303	5,768,608
2021-12-17	6.300	6.450	6.290	6.360	6.254	4,503,824
2021-12-16	6.290	6.430	6.250	6.350	6.244	9,518,380
2021-12-15	6.230	6.520	6.120	6.280	6.175	9,897,647
2021-12-14	6.000	6.260	5.960	6.260	6.156	10,647,094
2021-12-13	5.880	6.160	5.880	6.050	5.949	7,307,433
2021-12-10	5.880	5.910	5.860	5.890	5.792	1,354,700
2021-12-09	5.870	5.910	5.850	5.890	5.792	1,624,042
2021-12-08	5.880	5.880	5.840	5.870	5.772	1,476,065
2021-12-07	5.960	5.970	5.840	5.860	5.762	2,688,883
2021-12-06	5.940	5.980	5.890	5.960	5.861	2,058,600
2021-12-03	5.900	5.950	5.900	5.930	5.831	1,337,825
2021-12-02	5.940	5.970	5.880	5.900	5.802	1,674,572
2021-12-01	5.850	5.940	5.840	5.940	5.841	1,845,100
2021-11-30	5.770	5.900	5.770	5.880	5.782	1,964,626
2021-11-29	5.810	5.870	5.800	5.810	5.713	1,874,750
2021-11-26	5.950	6.000	5.850	5.870	5.772	2,652,900
2021-11-25	6.040	6.100	5.950	5.970	5.870	3,508,822
2021-11-24	5.920	6.120	5.880	6.040	5.939	5,402,222
2021-11-23	5.920	5.930	5.860	5.900	5.802	1,395,968
2021-11-22	5.920	5.940	5.860	5.880	5.782	1,654,227
2021-11-19	5.860	5.980	5.850	5.920	5.821	1,861,027
2021-11-18	5.920	5.950	5.870	5.880	5.782	1,522,900
2021-11-17	5.850	5.930	5.850	5.900	5.802	1,805,300
2021-11-16	5.840	5.880	5.820	5.880	5.782	1,859,990
2021-11-15	5.850	5.850	5.780	5.830	5.733	1,854,689
2021-11-12	5.820	5.860	5.780	5.840	5.743	1,212,443
2021-11-11	5.910	5.910	5.800	5.820	5.723	1,933,540
2021-11-10	5.850	5.870	5.770	5.870	5.772	1,611,243
2021-11-09	5.820	5.840	5.760	5.800	5.703	1,381,827

← NewerPage 20 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.