Shanghai Xujiahui Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.830 | 6.860 | 6.810 | 6.840 | 6.509 | 361,467 |
| 2021-11-08 | 6.820 | 6.850 | 6.780 | 6.840 | 6.509 | 555,300 |
| 2021-11-05 | 6.840 | 6.880 | 6.810 | 6.820 | 6.490 | 479,867 |
| 2021-11-04 | 6.840 | 6.890 | 6.820 | 6.880 | 6.548 | 938,200 |
| 2021-11-03 | 6.830 | 6.880 | 6.810 | 6.860 | 6.528 | 439,610 |
| 2021-11-02 | 6.890 | 6.930 | 6.830 | 6.860 | 6.528 | 1,108,410 |
| 2021-11-01 | 6.900 | 6.960 | 6.880 | 6.920 | 6.586 | 781,300 |
| 2021-10-29 | 6.890 | 7.010 | 6.860 | 6.970 | 6.633 | 747,914 |
| 2021-10-28 | 6.820 | 6.890 | 6.820 | 6.870 | 6.538 | 765,310 |
| 2021-10-27 | 6.920 | 6.920 | 6.860 | 6.890 | 6.557 | 1,132,100 |
| 2021-10-26 | 7.000 | 7.010 | 6.960 | 6.970 | 6.633 | 763,910 |
| 2021-10-25 | 6.890 | 6.930 | 6.860 | 6.900 | 6.567 | 1,283,300 |
| 2021-10-22 | 6.980 | 7.010 | 6.890 | 6.920 | 6.586 | 1,805,210 |
| 2021-10-21 | 7.030 | 7.030 | 6.950 | 6.980 | 6.643 | 1,267,400 |
| 2021-10-20 | 7.070 | 7.110 | 6.960 | 6.990 | 6.652 | 1,259,900 |
| 2021-10-19 | 7.040 | 7.100 | 7.000 | 7.060 | 6.719 | 1,399,500 |
| 2021-10-18 | 6.980 | 7.040 | 6.960 | 7.040 | 6.700 | 1,339,102 |
| 2021-10-15 | 7.070 | 7.090 | 6.980 | 6.990 | 6.652 | 2,624,636 |
| 2021-10-14 | 7.200 | 7.200 | 7.040 | 7.080 | 6.738 | 5,299,305 |
← NewerPage 21 of 21 · 1,219 trading days
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.