NASDAQ:SJ | Historical Stock Price | Scienjoy Holding Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-03-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.45$0.88$1.72$3.39$6.67$13.112019-03-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.66$8.661,700——
2020-12-30$8.65$8.6512,900——
2020-12-29$9.23$9.2358,100——
2020-12-28$9.28$9.281,800——
2020-12-24$9.55$9.550——
2020-12-23$9.55$9.550——
2020-12-22$9.55$9.553,300——
2020-12-21$9.50$9.502,400——
2020-12-18$9.42$9.423,000——
2020-12-17$9.70$9.705,600——
2020-12-16$9.79$9.7915,800——
2020-12-15$9.57$9.5740,100——
2020-12-14$9.13$9.1314,700——
2020-12-11$8.68$8.685,800——
2020-12-10$8.73$8.732,600——
2020-12-09$8.94$8.9410,100——
2020-12-08$9.08$9.084,700——
2020-12-07$8.52$8.527,300——
2020-12-04$8.69$8.691,800——
2020-12-03$8.92$8.924,500——
2020-12-02$8.81$8.813,100——
2020-12-01$9.35$9.356,500——
2020-11-30$9.06$9.065,300——
2020-11-27$9.06$9.064,100——
2020-11-25$8.79$8.799,100——
2020-11-24$8.46$8.4613,800——
2020-11-23$8.97$8.9719,200——
2020-11-20$9.72$9.7222,400——
2020-11-19$10.23$10.2323,200——
2020-11-18$10.32$10.3242,100——
2020-11-17$9.50$9.5014,200——
2020-11-16$8.79$8.7925,300——
2020-11-13$8.38$8.3810,500——
2020-11-12$7.80$7.8043,700——
2020-11-11$7.09$7.097,400——
2020-11-10$6.80$6.805,800——
2020-11-09$6.37$6.374,000——
2020-11-06$6.20$6.20200——
2020-11-05$6.14$6.142,800——
2020-11-04$6.14$6.142,800——
2020-11-03$6.13$6.137,200——
2020-11-02$5.93$5.930——
2020-10-30$5.93$5.931,500——
2020-10-29$6.15$6.15500——
2020-10-28$6.15$6.151,500——
2020-10-27$5.81$5.810——
2020-10-26$5.81$5.814,100——
2020-10-23$5.99$5.99300——
2020-10-22$5.90$5.90100——
2020-10-21$5.90$5.903,300——
2020-10-20$5.89$5.891,400——
2020-10-19$5.76$5.761,400——
2020-10-16$5.80$5.80800——
2020-10-15$5.84$5.84700——
2020-10-14$6.14$6.140——
2020-10-13$6.14$6.140——
2020-10-12$6.14$6.140——
2020-10-09$6.14$6.140——
2020-10-08$6.14$6.141,000——
2020-10-07$6.02$6.024,800——
2020-10-06$5.95$5.95500——
2020-10-05$5.96$5.961,300——
2020-10-02$5.91$5.9130,600——
2020-10-01$5.85$5.851,200——
2020-09-30$5.70$5.709,000——
2020-09-29$5.70$5.707,800——
2020-09-28$5.88$5.881,100——
2020-09-25$6.00$6.006,400——
2020-09-24$6.05$6.056,900——
2020-09-23$6.40$6.408,800——
2020-09-22$6.21$6.210——
2020-09-21$6.21$6.2119,100——
2020-09-18$6.00$6.001,000——
2020-09-17$5.95$5.9513,800——
2020-09-16$5.90$5.9018,600——
2020-09-15$6.00$6.002,500——
2020-09-14$5.80$5.801,700——
2020-09-11$5.95$5.951,800——
2020-09-10$5.90$5.907,200——
2020-09-09$5.88$5.887,600——
2020-09-08$5.84$5.8410,400——
2020-09-04$6.19$6.196,300——
2020-09-03$6.12$6.127,700——
2020-09-02$6.50$6.503,400——
2020-09-01$6.77$6.7710,200——
2020-08-31$6.87$6.87600——
2020-08-28$7.20$7.202,100——
2020-08-27$7.00$7.0010,300——
2020-08-26$7.57$7.570——
2020-08-25$7.57$7.576,300——
2020-08-24$7.07$7.0710,900——
2020-08-21$7.69$7.695,000——
2020-08-20$7.70$7.7096,200——
2020-08-19$7.74$7.7413,800——
2020-08-18$7.30$7.307,000——
2020-08-17$7.25$7.258,600——
2020-08-14$7.30$7.3032,000——
2020-08-13$7.91$7.91552,400——
2020-08-12$6.20$6.200——
2020-08-11$6.20$6.200——
2020-08-10$6.20$6.20200——
2020-08-07$6.00$6.001,600——
2020-08-06$6.15$6.150——
2020-08-05$6.15$6.150——
2020-08-04$6.15$6.151,100——
2020-08-03$6.11$6.112,200——
2020-07-31$5.87$5.878,500——
2020-07-30$5.85$5.856,800——
2020-07-29$6.05$6.051,700——
2020-07-28$6.66$6.660——
2020-07-27$6.66$6.663,900——
2020-07-24$6.18$6.18800——
2020-07-23$6.19$6.197,500——
2020-07-22$6.17$6.17600——
2020-07-21$6.34$6.34600——
2020-07-20$6.21$6.211,000——
2020-07-17$6.38$6.38500——
2020-07-16$6.19$6.193,000——
2020-07-15$6.31$6.319,200——
2020-07-14$6.10$6.102,800——
2020-07-13$6.12$6.122,200——
2020-07-10$6.25$6.253,200——
2020-07-09$6.12$6.122,200——
2020-07-08$6.22$6.225,800——
2020-07-07$6.34$6.342,600——
2020-07-06$6.18$6.18500——
2020-07-02$6.16$6.162,300——
2020-07-01$6.10$6.10100——
2020-06-30$6.11$6.114,300——
2020-06-29$6.11$6.112,400——
2020-06-26$6.26$6.268,200——
2020-06-25$6.24$6.2410,300——
2020-06-24$6.10$6.1022,000——
2020-06-23$6.14$6.143,200——
2020-06-22$6.10$6.106,600——
2020-06-19$6.20$6.2027,000——
2020-06-18$6.16$6.162,200——
2020-06-17$6.18$6.182,400——
2020-06-16$6.10$6.1038,200——
2020-06-15$6.48$6.4835,700——
2020-06-12$6.15$6.155,900——
2020-06-11$6.00$6.0032,200——
2020-06-10$6.25$6.2525,400——
2020-06-09$6.21$6.2115,100——
2020-06-08$6.40$6.4010,400——
2020-06-05$6.55$6.5542,600——
2020-06-04$7.04$7.0436,800——
2020-06-03$7.00$7.0020,400——
2020-06-02$6.98$6.9841,900——
2020-06-01$6.80$6.8021,300——
2020-05-29$6.81$6.8191,800——
2020-05-28$6.78$6.78102,300——
2020-05-27$6.52$6.5222,300——
2020-05-26$6.28$6.2848,000——
2020-05-22$6.24$6.2425,600——
2020-05-21$5.55$5.5546,600——
2020-05-20$6.55$6.5519,100——
2020-05-19$6.40$6.4010,200——
2020-05-18$6.54$6.5442,600——
2020-05-15$7.10$7.1023,500——
2020-05-14$7.01$7.0120,400——
2020-05-13$7.45$7.4512,700——
2020-05-12$8.18$8.1825,100——
2020-05-11$8.45$8.4510,500——
2020-05-08$9.55$9.5572,000——
2020-05-07$8.92$8.9254,300——
2020-05-06$6.75$6.7578,300——
2020-05-05$8.90$8.906,500——
2020-05-04$9.50$9.502,100——
2020-05-01$10.24$10.2423,300——
2020-04-30$10.44$10.44200——
2020-04-29$10.36$10.365,600——
2020-04-28$10.45$10.450——
2020-04-27$10.45$10.451,600——
2020-04-24$10.45$10.4556,500——
2020-04-23$10.34$10.342,000——
2020-04-22$10.35$10.35190,300——
2020-04-21$10.34$10.34269,500——
2020-04-20$10.40$10.407,600——
2020-04-17$10.34$10.344,200——
2020-04-16$10.34$10.3432,300——
2020-04-15$10.35$10.355,900——
2020-04-14$10.35$10.3512,500——
2020-04-13$10.35$10.3520,800——
2020-04-09$10.34$10.3420,500——
2020-04-08$10.33$10.3310,000——
2020-04-07$10.31$10.31400——
2020-04-06$10.31$10.315,700——
2020-04-03$10.26$10.26231,800——
2020-04-02$10.24$10.242,900——
2020-04-01$10.27$10.276,000——
2020-03-31$10.24$10.241,300——
2020-03-30$10.05$10.050——
2020-03-27$10.05$10.05118,500——
2020-03-26$10.20$10.204,000——
2020-03-25$10.00$10.001,000——
2020-03-24$9.95$9.9523,000——
2020-03-23$9.90$9.901,400——
2020-03-20$9.89$9.891,200——
2020-03-19$9.81$9.81100——
2020-03-18$10.30$10.301,100——
2020-03-17$10.10$10.1016,200——
2020-03-16$10.15$10.151,300——
2020-03-13$10.20$10.200——
2020-03-12$10.20$10.20200——
2020-03-11$10.24$10.2440,800——
2020-03-10$10.24$10.2425,300——
2020-03-09$10.24$10.2448,900——
2020-03-06$10.30$10.3010,900——
2020-03-05$10.30$10.3010,000——
2020-03-04$10.30$10.3065,200——
2020-03-03$10.29$10.295,000——
2020-03-02$10.30$10.30100——
2020-02-28$10.29$10.290——
2020-02-27$10.29$10.29200——
2020-02-26$10.29$10.296,000——
2020-02-25$10.29$10.290——
2020-02-24$10.29$10.290——
2020-02-21$10.29$10.290——
2020-02-20$10.29$10.290——
2020-02-19$10.29$10.2910,500——
2020-02-18$10.29$10.295,000——
2020-02-14$10.29$10.290——
2020-02-13$10.29$10.290——
2020-02-12$10.29$10.2912,100——
2020-02-11$10.29$10.2910,000——
2020-02-10$10.29$10.2920,400——
2020-02-07$10.25$10.250——
2020-02-06$10.25$10.250——
2020-02-05$10.25$10.250——
2020-02-04$10.25$10.250——
2020-02-03$10.25$10.255,000——
2020-01-31$10.20$10.200——
2020-01-30$10.20$10.200——
2020-01-29$10.20$10.200——
2020-01-28$10.20$10.200——
2020-01-27$10.20$10.200——
2020-01-24$10.20$10.200——
2020-01-23$10.20$10.2018,400——
2020-01-22$10.20$10.200——
2020-01-21$10.20$10.20300——
2020-01-17$10.26$10.26700——
2020-01-16$10.25$10.250——
2020-01-15$10.25$10.250——
2020-01-14$10.25$10.252,500——
2020-01-13$10.20$10.200——
2020-01-10$10.20$10.200——
2020-01-09$10.20$10.200——
2020-01-08$10.20$10.207,900——
2020-01-07$10.20$10.2061,500——
2020-01-06$10.14$10.140——
2020-01-03$10.14$10.140——
2020-01-02$10.14$10.140——