Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.100	9.270	8.960	9.240	8.920	13,101,772
2022-08-03	9.050	9.270	8.950	8.990	8.679	11,421,966
2022-08-02	9.690	9.690	8.980	9.050	8.737	19,042,306
2022-08-01	9.620	9.800	9.620	9.720	9.383	7,523,171
2022-07-29	9.870	9.890	9.720	9.720	9.383	10,745,616
2022-07-28	9.930	10.040	9.850	9.870	9.528	9,988,521
2022-07-27	10.140	10.140	9.830	9.890	9.547	10,577,817
2022-07-26	9.830	10.100	9.700	10.060	9.712	16,207,262
2022-07-25	9.900	10.140	9.790	9.890	9.547	12,162,892
2022-07-22	9.800	9.960	9.780	9.870	9.528	13,016,208
2022-07-21	10.220	10.460	9.900	9.940	9.596	24,670,734
2022-07-20	10.310	10.340	10.120	10.160	9.808	10,984,400
2022-07-19	10.210	10.380	10.040	10.300	9.943	18,394,988
2022-07-18	9.780	10.240	9.770	10.170	9.818	18,982,572
2022-07-15	10.100	10.130	9.770	9.780	9.441	20,097,245
2022-07-14	10.330	10.330	10.060	10.180	9.827	16,759,102
2022-07-13	10.330	10.450	10.180	10.320	9.963	22,161,508
2022-07-12	10.090	10.320	9.940	10.290	9.934	22,703,500
2022-07-11	10.060	10.240	9.880	10.150	9.798	19,244,097
2022-07-08	9.890	10.080	9.890	10.060	9.712	15,657,018
2022-07-07	9.980	10.040	9.870	9.930	9.586	13,780,766
2022-07-06	10.080	10.100	9.910	10.000	9.654	14,814,426
2022-07-05	10.220	10.300	9.930	10.130	9.779	23,250,936
2022-07-04	10.830	10.840	10.200	10.280	9.924	36,261,480
2022-07-01	11.220	11.290	10.900	10.990	10.609	35,994,895
2022-06-30	10.930	11.710	10.920	11.560	11.160	60,460,954
2022-06-29	11.120	11.180	10.750	10.860	10.484	30,301,572
2022-06-28	10.900	11.280	10.740	11.280	10.735	33,016,577
2022-06-27	10.880	11.230	10.860	11.010	10.478	28,602,231
2022-06-24	10.930	11.050	10.760	10.880	10.354	24,586,098
2022-06-23	10.930	10.970	10.740	10.890	10.364	24,085,898
2022-06-22	11.350	11.400	10.920	10.940	10.411	32,435,629
2022-06-21	11.440	11.700	11.320	11.390	10.840	30,889,573
2022-06-20	11.460	11.580	11.270	11.490	10.935	27,032,596
2022-06-17	11.500	11.500	11.190	11.320	10.773	27,722,371
2022-06-16	11.440	11.730	11.360	11.590	11.030	30,444,774
2022-06-15	11.600	11.880	11.500	11.520	10.963	33,306,395
2022-06-14	11.830	12.100	11.560	11.880	11.306	36,117,769
2022-06-13	12.180	12.300	11.600	11.830	11.258	40,033,230
2022-06-10	12.170	12.620	12.170	12.270	11.677	28,751,632
2022-06-09	13.000	13.100	12.280	12.380	11.782	48,382,230
2022-06-08	13.820	13.820	13.200	13.230	12.591	44,813,087
2022-06-07	13.500	13.840	13.100	13.830	13.162	55,279,909
2022-06-06	13.390	14.260	12.900	13.640	12.981	52,599,580
2022-06-02	13.850	14.320	13.850	13.850	13.181	42,074,066
2022-06-01	16.220	16.580	15.390	15.390	14.646	68,864,059
2022-05-31	16.690	17.670	15.660	17.100	16.274	122,923,083
2022-05-30	15.000	16.400	14.550	16.400	15.607	83,099,273
2022-05-27	13.560	15.200	13.300	14.910	14.189	98,278,830
2022-05-26	13.350	14.150	13.180	13.840	13.171	63,362,999
2022-05-25	13.400	13.950	12.900	13.590	12.933	66,427,239
2022-05-24	13.980	14.080	13.110	13.500	12.848	76,990,529
2022-05-23	14.330	15.290	14.220	14.220	13.533	92,339,742
2022-05-20	17.780	18.260	15.800	15.800	15.036	126,594,177
2022-05-19	16.890	17.550	16.440	17.550	16.702	118,706,208
2022-05-18	14.620	15.950	14.620	15.950	15.179	49,146,816
2022-05-17	15.270	16.500	14.420	14.500	13.799	112,960,995
2022-05-16	13.290	15.440	12.930	15.440	14.694	107,145,316
2022-05-13	15.600	16.000	14.040	14.040	13.361	99,742,064
2022-05-12	15.050	17.330	14.680	15.600	14.846	121,811,431

← NewerPage 18 of 21 · 1,213 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.