Shanghai Xujiahui Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.050 | 7.280 | 7.010 | 7.110 | 7.110 | 10,687,800 |
| 2026-10-21 | 7.030 | 7.220 | 7.030 | 7.080 | 7.080 | 4,692,693 |
| 2026-10-20 | 6.980 | 7.110 | 6.960 | 7.030 | 7.030 | 4,640,032 |
| 2026-10-19 | 7.100 | 7.120 | 6.830 | 6.980 | 6.980 | 7,607,300 |
| 2026-10-16 | 7.170 | 7.280 | 7.020 | 7.140 | 7.140 | 5,983,700 |
| 2026-10-15 | 7.210 | 7.330 | 7.070 | 7.130 | 7.130 | 6,755,484 |
| 2026-10-14 | 7.480 | 7.490 | 7.260 | 7.290 | 7.290 | 6,730,201 |
| 2026-10-13 | 7.250 | 7.480 | 7.140 | 7.460 | 7.460 | 9,452,072 |
| 2026-10-12 | 7.510 | 7.600 | 7.250 | 7.280 | 7.280 | 7,416,000 |
| 2026-10-09 | 7.240 | 7.510 | 7.200 | 7.510 | 7.510 | 9,669,263 |
| 2026-10-08 | 7.320 | 7.410 | 7.190 | 7.230 | 7.230 | 4,721,020 |
| 2026-09-30 | 7.260 | 7.390 | 7.170 | 7.310 | 7.310 | 4,616,976 |
| 2026-09-29 | 7.260 | 7.330 | 7.230 | 7.250 | 7.250 | 3,897,700 |
| 2026-09-28 | 7.330 | 7.400 | 7.230 | 7.280 | 7.280 | 4,993,318 |
| 2026-09-24 | 7.350 | 7.470 | 7.300 | 7.330 | 7.330 | 5,053,200 |
| 2026-09-23 | 7.500 | 7.560 | 7.370 | 7.370 | 7.370 | 6,871,000 |
| 2026-09-22 | 7.560 | 7.570 | 7.390 | 7.490 | 7.490 | 8,817,408 |
Page 1 of 1 · 17 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.