Shanghai Join Buy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.140 | 10.000 | 8.950 | 10.000 | 10.000 | 61,376,831 |
| 2026-10-21 | 8.220 | 9.090 | 8.220 | 9.090 | 9.090 | 33,605,455 |
| 2026-10-20 | 8.090 | 8.310 | 7.960 | 8.260 | 8.260 | 12,228,600 |
| 2026-10-19 | 8.080 | 8.460 | 7.950 | 8.080 | 8.080 | 14,216,700 |
| 2026-10-16 | 8.460 | 8.510 | 8.080 | 8.180 | 8.180 | 11,773,893 |
| 2026-10-15 | 8.250 | 8.580 | 8.120 | 8.290 | 8.290 | 14,595,600 |
| 2026-10-14 | 8.600 | 8.680 | 8.330 | 8.370 | 8.370 | 15,499,500 |
| 2026-10-13 | 8.170 | 8.750 | 8.120 | 8.650 | 8.650 | 19,835,037 |
| 2026-10-12 | 8.660 | 8.780 | 8.260 | 8.310 | 8.310 | 17,345,000 |
| 2026-10-09 | 8.160 | 8.780 | 8.070 | 8.700 | 8.700 | 26,402,734 |
| 2026-10-08 | 8.180 | 8.350 | 8.060 | 8.110 | 8.110 | 8,092,600 |
| 2026-09-30 | 8.180 | 8.300 | 8.050 | 8.180 | 8.180 | 8,672,428 |
| 2026-09-29 | 8.180 | 8.210 | 8.060 | 8.150 | 8.150 | 7,678,014 |
| 2026-09-28 | 8.270 | 8.340 | 8.050 | 8.140 | 8.140 | 7,565,691 |
| 2026-09-24 | 8.590 | 8.620 | 8.200 | 8.310 | 8.310 | 16,085,700 |
| 2026-09-23 | 8.570 | 8.620 | 8.470 | 8.560 | 8.560 | 14,337,700 |
| 2026-09-22 | 8.710 | 8.750 | 8.500 | 8.600 | 8.600 | 19,106,560 |
Page 1 of 1 · 17 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.