Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	7.740	8.240	7.700	7.980	7.704	29,784,820
2022-11-02	7.590	7.920	7.500	7.830	7.559	21,482,905
2022-11-01	7.280	7.610	7.270	7.610	7.346	14,168,210
2022-10-31	7.180	7.360	7.130	7.280	7.028	9,665,329
2022-10-28	7.660	7.690	7.210	7.260	7.009	14,880,365
2022-10-27	7.680	7.730	7.600	7.610	7.346	10,678,133
2022-10-26	7.560	7.740	7.520	7.660	7.395	12,904,062
2022-10-25	7.620	7.640	7.450	7.560	7.298	11,636,924
2022-10-24	7.890	7.920	7.600	7.620	7.356	16,694,233
2022-10-21	8.060	8.130	7.870	7.890	7.617	16,045,263
2022-10-20	8.100	8.160	7.850	8.000	7.723	17,412,963
2022-10-19	8.150	8.280	8.070	8.140	7.858	15,289,081
2022-10-18	8.400	8.450	8.200	8.230	7.945	21,161,153
2022-10-17	8.190	8.460	8.180	8.380	8.090	19,591,278
2022-10-14	8.050	8.380	8.050	8.300	8.013	25,555,325
2022-10-13	8.010	8.170	7.960	8.040	7.762	17,930,100
2022-10-12	8.180	8.200	7.730	8.130	7.848	22,327,286
2022-10-11	8.460	8.490	7.990	8.140	7.858	22,752,155
2022-10-10	9.120	9.220	8.310	8.420	8.128	30,212,203
2022-09-30	9.750	9.830	9.120	9.120	8.804	26,590,507
2022-09-29	10.420	10.510	9.600	9.660	9.325	45,554,823
2022-09-28	10.340	10.910	10.070	10.280	9.924	68,600,671
2022-09-27	9.480	10.230	9.060	10.230	9.876	41,245,379
2022-09-26	9.720	9.780	9.260	9.300	8.978	33,491,559
2022-09-23	10.300	10.400	9.850	9.870	9.528	39,780,168
2022-09-22	10.590	10.920	10.360	10.450	10.088	43,903,130
2022-09-21	11.000	11.360	10.600	10.750	10.378	55,062,872
2022-09-20	10.790	11.870	10.710	11.200	10.812	77,248,774
2022-09-19	10.310	11.390	10.250	11.060	10.677	60,862,972
2022-09-16	10.350	11.450	9.810	10.830	10.455	82,840,698
2022-09-15	10.400	11.420	10.050	10.900	10.522	105,227,590
2022-09-14	9.300	10.410	9.250	10.410	10.049	70,567,251
2022-09-13	9.290	9.550	9.220	9.460	9.132	21,293,640
2022-09-09	9.130	9.370	9.120	9.250	8.930	12,535,265
2022-09-08	9.100	9.400	9.030	9.220	8.901	16,266,019
2022-09-07	9.200	9.250	9.020	9.080	8.766	9,804,000
2022-09-06	9.130	9.210	9.060	9.210	8.891	9,097,800
2022-09-05	9.090	9.150	9.000	9.110	8.794	8,457,811
2022-09-02	9.200	9.470	9.090	9.150	8.833	13,620,937
2022-09-01	8.950	9.380	8.950	9.260	8.939	18,277,618
2022-08-31	9.290	9.330	8.960	8.980	8.669	11,574,000
2022-08-30	9.100	9.300	9.100	9.290	8.968	11,533,255
2022-08-29	8.830	9.140	8.820	9.110	8.794	10,903,055
2022-08-26	9.330	9.490	9.150	9.150	8.833	11,169,214
2022-08-25	9.530	9.540	9.100	9.410	9.084	17,411,965
2022-08-24	9.450	9.650	9.370	9.470	9.142	22,487,382
2022-08-23	9.400	9.470	9.320	9.390	9.065	10,108,622
2022-08-22	9.150	9.510	9.130	9.490	9.161	19,935,203
2022-08-19	9.050	9.350	9.030	9.230	8.910	16,608,350
2022-08-18	9.400	9.500	9.110	9.120	8.804	16,707,591
2022-08-17	9.300	9.380	9.200	9.240	8.920	7,862,700
2022-08-16	9.220	9.270	9.150	9.240	8.920	6,718,473
2022-08-15	9.290	9.290	9.170	9.200	8.881	5,292,100
2022-08-12	9.300	9.390	9.250	9.270	8.949	7,363,698
2022-08-11	9.160	9.350	9.150	9.270	8.949	8,995,740
2022-08-10	9.180	9.230	9.070	9.160	8.843	5,536,200
2022-08-09	9.350	9.430	9.170	9.190	8.872	6,954,580
2022-08-08	9.220	9.400	9.150	9.320	8.997	7,854,901
2022-08-05	9.260	9.290	9.080	9.220	8.901	8,532,781
2022-08-04	9.100	9.270	8.960	9.240	8.920	13,101,772

← NewerPage 17 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.