Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.260	7.310	7.230	7.300	6.947	1,531,502
2022-02-08	7.110	7.270	7.070	7.250	6.900	1,910,401
2022-02-07	7.100	7.120	7.010	7.110	6.766	1,337,962
2022-01-28	6.910	7.100	6.900	7.040	6.700	2,574,416
2022-01-27	7.070	7.070	6.860	6.900	6.567	1,687,400
2022-01-26	7.010	7.150	7.000	7.040	6.700	1,626,300
2022-01-25	7.140	7.200	7.020	7.020	6.681	2,012,377
2022-01-24	7.310	7.350	7.150	7.150	6.804	1,492,178
2022-01-21	7.330	7.370	7.270	7.310	6.957	1,447,554
2022-01-20	7.420	7.480	7.300	7.330	6.976	2,017,301
2022-01-19	7.340	7.430	7.340	7.420	7.061	1,591,000
2022-01-18	7.450	7.480	7.310	7.330	6.976	2,285,438
2022-01-17	7.350	7.460	7.330	7.460	7.099	2,444,456
2022-01-14	7.450	7.450	7.290	7.320	6.966	2,800,238
2022-01-13	7.380	7.460	7.370	7.430	7.071	2,540,928
2022-01-12	7.350	7.380	7.280	7.370	7.014	1,995,702
2022-01-11	7.310	7.370	7.300	7.320	6.966	1,727,392
2022-01-10	7.300	7.340	7.220	7.310	6.957	1,424,746
2022-01-07	7.340	7.400	7.250	7.260	6.909	2,496,600
2022-01-06	7.320	7.430	7.280	7.350	6.995	2,346,400
2022-01-05	7.380	7.410	7.270	7.320	6.966	2,155,417
2022-01-04	7.260	7.420	7.230	7.380	7.023	5,047,837
2021-12-31	7.240	7.260	7.180	7.230	6.881	1,365,200
2021-12-30	7.190	7.220	7.150	7.220	6.871	1,291,158
2021-12-29	7.170	7.200	7.130	7.180	6.833	1,262,417
2021-12-28	7.230	7.250	7.150	7.170	6.824	1,375,600
2021-12-27	7.280	7.280	7.180	7.240	6.890	2,195,200
2021-12-24	7.120	7.260	7.080	7.240	6.890	2,588,522
2021-12-23	7.150	7.160	7.120	7.140	6.795	1,332,307
2021-12-22	7.230	7.270	7.180	7.200	6.852	1,211,201
2021-12-21	7.120	7.270	7.120	7.230	6.881	2,338,601
2021-12-20	7.200	7.200	7.100	7.140	6.795	1,293,475
2021-12-17	7.170	7.250	7.110	7.110	6.766	1,720,202
2021-12-16	7.080	7.180	7.040	7.170	6.824	1,656,401
2021-12-15	7.080	7.230	7.030	7.140	6.795	2,107,300
2021-12-14	7.030	7.070	7.000	7.060	6.719	1,131,600
2021-12-13	7.100	7.100	7.010	7.030	6.690	1,038,000
2021-12-10	7.030	7.090	7.000	7.070	6.728	1,272,816
2021-12-09	6.970	7.050	6.970	7.040	6.700	1,414,957
2021-12-08	7.030	7.040	6.950	7.010	6.671	763,701
2021-12-07	7.030	7.040	6.990	7.010	6.671	939,800
2021-12-06	7.040	7.080	7.010	7.010	6.671	1,060,552
2021-12-03	7.000	7.040	6.970	7.040	6.700	955,349
2021-12-02	7.060	7.070	6.960	6.990	6.652	1,464,700
2021-12-01	6.930	7.080	6.900	7.040	6.700	2,007,788
2021-11-30	6.900	6.940	6.860	6.910	6.576	839,855
2021-11-29	6.900	6.900	6.830	6.880	6.548	1,136,752
2021-11-26	6.920	6.990	6.860	6.930	6.595	1,499,300
2021-11-25	6.960	6.970	6.890	6.920	6.586	1,113,831
2021-11-24	6.900	6.980	6.890	6.950	6.614	913,267
2021-11-23	6.990	6.990	6.850	6.920	6.586	1,087,733
2021-11-22	6.800	6.990	6.800	6.970	6.633	1,625,506
2021-11-19	7.120	7.120	6.900	7.020	6.681	2,965,301
2021-11-18	6.930	6.930	6.870	6.900	6.567	555,264
2021-11-17	6.900	6.940	6.880	6.920	6.586	426,200
2021-11-16	6.980	6.980	6.890	6.900	6.567	518,600
2021-11-15	6.900	6.940	6.870	6.930	6.595	986,370
2021-11-12	6.870	6.900	6.850	6.880	6.548	739,107
2021-11-11	6.840	6.890	6.820	6.880	6.548	645,000
2021-11-10	6.850	6.850	6.800	6.850	6.519	524,800

← NewerPage 20 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.