Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.750	15.810	13.200	15.810	15.046	126,205,049
2022-05-10	12.520	14.370	12.500	14.370	13.676	116,022,556
2022-05-09	14.160	14.990	12.870	13.060	12.429	110,290,803
2022-05-06	12.490	13.740	11.240	13.740	13.076	118,263,718
2022-05-05	11.980	12.490	11.600	12.490	11.886	36,730,870
2022-04-29	9.870	11.350	9.870	11.350	10.801	43,934,904
2022-04-28	9.720	10.320	9.700	10.320	9.821	81,960,607
2022-04-27	8.780	9.380	8.320	9.380	8.927	72,018,152
2022-04-26	8.000	8.530	8.000	8.530	8.118	7,206,572
2022-04-25	8.150	8.290	7.750	7.750	7.375	20,693,539
2022-04-22	7.520	8.430	7.520	8.430	8.023	21,174,517
2022-04-21	8.270	8.500	7.630	7.660	7.290	24,605,693
2022-04-20	8.210	8.980	8.140	8.480	8.070	23,591,886
2022-04-19	8.160	8.400	8.090	8.270	7.870	13,250,160
2022-04-18	8.080	8.430	8.010	8.190	7.794	17,913,805
2022-04-15	8.430	8.810	8.170	8.250	7.851	25,819,926
2022-04-14	8.410	8.830	8.230	8.500	8.089	34,269,176
2022-04-13	9.700	9.980	8.800	8.850	8.422	56,559,222
2022-04-12	8.230	9.240	8.050	9.240	8.793	45,616,677
2022-04-11	8.000	8.620	7.860	8.400	7.994	40,593,707
2022-04-08	7.770	7.980	7.700	7.840	7.461	7,761,925
2022-04-07	7.990	8.040	7.710	7.720	7.347	6,018,538
2022-04-06	7.540	8.300	7.500	7.960	7.575	12,740,491
2022-04-01	7.470	7.640	7.420	7.550	7.185	3,654,873
2022-03-31	7.470	7.540	7.380	7.490	7.128	3,705,396
2022-03-30	7.340	7.540	7.300	7.470	7.109	5,181,695
2022-03-29	7.550	7.550	7.270	7.320	6.966	6,945,060
2022-03-28	7.390	7.680	7.150	7.600	7.233	11,050,371
2022-03-25	7.170	7.310	7.130	7.300	6.947	2,627,141
2022-03-24	7.160	7.270	7.140	7.140	6.795	1,704,013
2022-03-23	7.240	7.320	7.150	7.180	6.833	1,608,849
2022-03-22	7.090	7.340	7.090	7.290	6.938	2,555,605
2022-03-21	7.100	7.150	7.070	7.130	6.785	1,719,759
2022-03-18	6.870	7.150	6.870	7.090	6.747	2,743,621
2022-03-17	6.980	7.020	6.900	6.900	6.567	1,889,397
2022-03-16	6.790	6.940	6.700	6.920	6.586	1,964,156
2022-03-15	7.060	7.100	6.700	6.720	6.395	3,655,301
2022-03-14	7.210	7.290	7.060	7.070	6.728	2,095,100
2022-03-11	7.020	7.260	6.980	7.260	6.909	2,584,817
2022-03-10	7.100	7.170	7.050	7.100	6.757	2,842,171
2022-03-09	7.240	7.240	6.810	6.980	6.643	4,458,234
2022-03-08	7.390	7.390	7.190	7.200	6.852	2,677,979
2022-03-07	7.370	7.400	7.310	7.370	7.014	1,832,857
2022-03-04	7.410	7.420	7.320	7.360	7.004	2,007,608
2022-03-03	7.360	7.430	7.320	7.410	7.052	3,138,301
2022-03-02	7.290	7.380	7.270	7.350	6.995	1,859,879
2022-03-01	7.230	7.360	7.170	7.320	6.966	2,384,850
2022-02-28	7.190	7.240	7.120	7.190	6.843	1,158,210
2022-02-25	7.160	7.240	7.160	7.160	6.814	1,171,400
2022-02-24	7.350	7.350	7.100	7.130	6.785	3,148,000
2022-02-23	7.280	7.340	7.260	7.320	6.966	1,390,372
2022-02-22	7.380	7.380	7.220	7.300	6.947	1,786,396
2022-02-21	7.340	7.360	7.280	7.350	6.995	1,305,811
2022-02-18	7.280	7.350	7.260	7.310	6.957	1,229,200
2022-02-17	7.370	7.420	7.280	7.290	6.938	1,965,600
2022-02-16	7.300	7.390	7.300	7.370	7.014	1,939,700
2022-02-15	7.320	7.350	7.260	7.300	6.947	1,120,402
2022-02-14	7.270	7.380	7.260	7.310	6.957	2,217,500
2022-02-11	7.310	7.420	7.250	7.260	6.909	1,497,100
2022-02-10	7.300	7.330	7.250	7.310	6.957	1,001,200

← NewerPage 19 of 21 · 1,219 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.