Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.680	11.680	11.350	11.440	11.044	27,524,686
2023-02-02	11.180	11.790	10.980	11.790	11.382	44,279,261
2023-02-01	11.070	11.180	10.850	11.180	10.793	18,934,768
2023-01-31	11.000	11.110	10.840	11.070	10.687	13,384,380
2023-01-30	11.090	11.280	11.080	11.120	10.735	20,384,361
2023-01-20	10.840	11.050	10.830	10.930	10.551	14,670,876
2023-01-19	10.910	11.040	10.760	10.820	10.445	16,994,670
2023-01-18	11.040	11.120	10.910	10.960	10.580	16,208,622
2023-01-17	11.350	11.460	10.960	11.020	10.638	25,046,542
2023-01-16	11.310	11.570	11.250	11.330	10.938	27,460,163
2023-01-13	11.640	11.660	11.020	11.200	10.812	38,604,386
2023-01-12	12.450	12.700	11.530	11.660	11.256	56,766,340
2023-01-11	13.340	13.440	12.400	12.810	12.366	51,639,396
2023-01-10	12.900	13.940	12.900	13.460	12.994	59,585,295
2023-01-09	12.800	13.420	12.690	13.030	12.579	37,055,419
2023-01-06	13.760	14.070	13.160	13.180	12.724	61,404,249
2023-01-05	13.350	14.070	12.730	14.050	13.563	78,417,489
2023-01-04	13.680	14.180	13.380	13.490	13.023	72,139,530
2023-01-03	14.180	14.990	13.400	13.880	13.399	114,179,494
2022-12-30	12.660	14.010	12.620	14.010	13.525	83,369,446
2022-12-29	12.000	13.210	11.680	12.740	12.299	70,239,566
2022-12-28	12.550	12.990	12.380	12.400	11.971	58,729,361
2022-12-27	12.310	13.190	12.280	12.980	12.530	75,220,358
2022-12-26	11.410	12.660	11.280	12.400	11.971	68,298,927
2022-12-23	12.780	13.100	12.010	12.010	11.594	72,063,744
2022-12-22	12.780	14.060	12.500	13.340	12.878	119,374,018
2022-12-21	11.460	12.780	11.300	12.780	12.337	84,002,364
2022-12-20	11.150	11.970	10.620	11.620	11.218	63,363,879
2022-12-19	11.220	11.430	11.060	11.200	10.812	36,563,127
2022-12-16	11.470	11.590	11.140	11.320	10.928	47,067,636
2022-12-15	11.640	12.280	11.350	11.450	11.053	73,238,155
2022-12-14	12.380	13.230	11.590	11.850	11.440	86,515,929
2022-12-13	12.270	13.470	12.200	12.870	12.424	96,488,523
2022-12-12	11.880	12.790	11.880	12.480	12.048	70,011,177
2022-12-09	12.570	12.910	12.030	12.310	11.884	77,173,261
2022-12-08	12.000	13.570	11.700	12.970	12.521	110,813,565
2022-12-07	12.490	13.760	12.210	12.690	12.250	132,887,632
2022-12-06	10.520	12.670	10.520	12.670	12.231	119,133,395
2022-12-05	11.730	12.430	11.200	11.520	11.121	111,632,114
2022-12-02	11.970	12.290	11.010	11.640	11.237	128,594,582
2022-12-01	11.170	11.170	10.760	11.170	10.783	65,793,958
2022-11-30	9.620	10.150	9.420	10.150	9.798	88,089,618
2022-11-29	8.480	9.230	8.460	9.230	8.910	20,823,282
2022-11-28	8.110	8.390	7.990	8.390	8.099	19,425,042
2022-11-25	8.120	8.250	8.050	8.200	7.916	12,763,691
2022-11-24	8.080	8.210	8.050	8.050	7.771	10,055,207
2022-11-23	8.100	8.170	7.980	8.050	7.771	10,323,724
2022-11-22	8.290	8.380	8.100	8.140	7.858	11,219,303
2022-11-21	8.350	8.420	8.150	8.230	7.945	13,690,069
2022-11-18	8.460	8.550	8.350	8.420	8.128	15,994,510
2022-11-17	8.370	8.600	8.370	8.480	8.186	14,179,060
2022-11-16	8.630	8.750	8.430	8.500	8.206	19,941,596
2022-11-15	8.380	8.650	8.230	8.480	8.186	22,541,586
2022-11-14	8.460	8.530	8.220	8.280	7.993	23,543,399
2022-11-11	8.350	8.720	8.240	8.470	8.177	34,402,208
2022-11-10	8.160	8.320	8.120	8.220	7.935	13,896,954
2022-11-09	8.170	8.310	8.160	8.210	7.926	13,461,762
2022-11-08	8.300	8.300	8.130	8.170	7.887	14,913,792
2022-11-07	8.120	8.300	8.110	8.220	7.935	24,440,867
2022-11-04	7.830	8.780	7.830	8.310	8.022	46,001,146

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-09	0.0600 CNY
2024-05-14	0.1200 CNY
2023-05-11	0.1200 CNY
2022-06-29	0.1600 CNY
2021-05-13	0.1200 CNY
2020-05-20	0.3600 CNY
2019-05-16	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.