Shanghai Join Buy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.820 | 5.840 | 5.760 | 5.800 | 5.703 | 1,381,827 |
| 2021-11-08 | 5.740 | 5.840 | 5.690 | 5.830 | 5.733 | 1,540,070 |
| 2021-11-05 | 5.780 | 5.810 | 5.730 | 5.750 | 5.654 | 1,388,441 |
| 2021-11-04 | 5.750 | 5.800 | 5.680 | 5.780 | 5.684 | 1,901,816 |
| 2021-11-03 | 5.820 | 5.830 | 5.680 | 5.740 | 5.644 | 2,293,600 |
| 2021-11-02 | 5.850 | 5.950 | 5.790 | 5.820 | 5.723 | 1,892,774 |
| 2021-11-01 | 5.850 | 5.850 | 5.730 | 5.850 | 5.752 | 2,412,852 |
| 2021-10-29 | 5.700 | 5.880 | 5.670 | 5.850 | 5.752 | 3,867,112 |
| 2021-10-28 | 5.570 | 5.710 | 5.540 | 5.700 | 5.605 | 2,739,215 |
| 2021-10-27 | 5.660 | 5.660 | 5.530 | 5.540 | 5.448 | 1,733,000 |
| 2021-10-26 | 5.600 | 5.680 | 5.580 | 5.670 | 5.575 | 1,769,175 |
| 2021-10-25 | 5.710 | 5.710 | 5.590 | 5.620 | 5.526 | 1,678,231 |
| 2021-10-22 | 5.700 | 5.740 | 5.680 | 5.700 | 5.605 | 836,404 |
| 2021-10-21 | 5.750 | 5.760 | 5.680 | 5.700 | 5.605 | 1,422,000 |
| 2021-10-20 | 5.800 | 5.800 | 5.710 | 5.760 | 5.664 | 1,468,400 |
| 2021-10-19 | 5.860 | 6.020 | 5.770 | 5.790 | 5.693 | 1,983,601 |
| 2021-10-18 | 5.860 | 5.870 | 5.770 | 5.840 | 5.743 | 1,086,001 |
| 2021-10-15 | 5.900 | 5.910 | 5.820 | 5.860 | 5.762 | 1,101,900 |
| 2021-10-14 | 5.890 | 5.910 | 5.840 | 5.870 | 5.772 | 768,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.