Sanjiang Shopping Club Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.670 | 7.760 | 7.630 | 7.730 | 7.730 | 1,865,500 |
| 2024-07-26 | 7.540 | 7.700 | 7.540 | 7.700 | 7.700 | 2,341,500 |
| 2024-07-25 | 7.520 | 7.660 | 7.450 | 7.550 | 7.550 | 2,006,500 |
| 2024-07-24 | 7.600 | 7.700 | 7.540 | 7.540 | 7.540 | 2,186,500 |
| 2024-07-23 | 7.710 | 7.800 | 7.640 | 7.650 | 7.650 | 2,214,759 |
| 2024-07-22 | 7.770 | 7.770 | 7.620 | 7.710 | 7.710 | 1,501,000 |
| 2024-07-19 | 7.760 | 7.800 | 7.720 | 7.750 | 7.750 | 1,967,500 |
| 2024-07-18 | 7.750 | 7.820 | 7.650 | 7.810 | 7.810 | 2,775,619 |
| 2024-07-17 | 7.790 | 7.950 | 7.740 | 7.860 | 7.860 | 3,483,119 |
| 2024-07-16 | 7.810 | 7.850 | 7.730 | 7.800 | 7.800 | 2,137,100 |
| 2024-07-15 | 7.930 | 7.990 | 7.770 | 7.810 | 7.810 | 2,644,500 |
| 2024-07-12 | 7.890 | 8.020 | 7.830 | 7.970 | 7.970 | 4,014,000 |
| 2024-07-11 | 7.720 | 8.100 | 7.690 | 7.890 | 7.890 | 5,078,569 |
| 2024-07-10 | 7.620 | 7.670 | 7.520 | 7.560 | 7.560 | 2,120,549 |
| 2024-07-09 | 7.650 | 7.730 | 7.450 | 7.680 | 7.680 | 3,357,049 |
| 2024-07-08 | 7.880 | 7.900 | 7.630 | 7.660 | 7.660 | 2,463,978 |
| 2024-07-05 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2024-07-04 | 7.950 | 7.990 | 7.670 | 7.690 | 7.690 | 7,531,337 |
| 2024-07-03 | 7.920 | 8.440 | 7.900 | 8.160 | 8.160 | 10,730,760 |
| 2024-07-02 | 7.770 | 7.950 | 7.720 | 7.890 | 7.890 | 2,778,873 |
| 2024-07-01 | 7.630 | 7.750 | 7.560 | 7.740 | 7.740 | 2,350,969 |
| 2024-06-28 | 7.560 | 7.740 | 7.550 | 7.610 | 7.610 | 2,317,519 |
| 2024-06-27 | 7.770 | 7.790 | 7.560 | 7.580 | 7.580 | 2,515,101 |
| 2024-06-26 | 7.520 | 7.780 | 7.460 | 7.770 | 7.770 | 2,353,698 |
| 2024-06-25 | 7.410 | 7.590 | 7.400 | 7.540 | 7.540 | 2,758,200 |
| 2024-06-24 | 7.730 | 7.770 | 7.410 | 7.410 | 7.410 | 3,676,045 |
| 2024-06-21 | 7.840 | 7.950 | 7.770 | 7.780 | 7.780 | 2,215,900 |
| 2024-06-20 | 8.100 | 8.100 | 7.850 | 7.870 | 7.870 | 2,912,300 |
| 2024-06-19 | 8.110 | 8.120 | 8.000 | 8.060 | 8.060 | 1,900,000 |
| 2024-06-18 | 8.060 | 8.150 | 8.000 | 8.070 | 8.070 | 2,478,000 |
| 2024-06-17 | 8.100 | 8.140 | 7.970 | 8.050 | 8.050 | 2,732,800 |
| 2024-06-14 | 8.130 | 8.190 | 8.030 | 8.130 | 8.130 | 3,844,400 |
| 2024-06-13 | 8.220 | 8.320 | 8.110 | 8.180 | 8.180 | 2,426,700 |
| 2024-06-12 | 8.060 | 8.230 | 8.060 | 8.200 | 8.200 | 2,954,750 |
| 2024-06-11 | 8.180 | 8.190 | 7.960 | 8.110 | 8.110 | 2,885,500 |
| 2024-06-07 | 8.190 | 8.370 | 8.110 | 8.330 | 8.330 | 4,869,001 |
| 2024-06-06 | 8.420 | 8.450 | 8.030 | 8.100 | 8.100 | 5,292,800 |
| 2024-06-05 | 8.560 | 8.580 | 8.380 | 8.400 | 8.400 | 2,947,600 |
| 2024-06-04 | 8.640 | 8.650 | 8.450 | 8.560 | 8.560 | 2,979,000 |
| 2024-06-03 | 8.860 | 8.980 | 8.590 | 8.670 | 8.670 | 4,249,003 |
| 2024-05-31 | 8.720 | 8.900 | 8.720 | 8.860 | 8.860 | 3,315,400 |
| 2024-05-30 | 8.780 | 8.870 | 8.690 | 8.700 | 8.700 | 2,295,400 |
| 2024-05-29 | 8.760 | 8.930 | 8.750 | 8.790 | 8.790 | 2,342,678 |
| 2024-05-28 | 8.950 | 8.980 | 8.790 | 8.790 | 8.790 | 2,861,026 |
| 2024-05-27 | 8.920 | 9.010 | 8.780 | 8.950 | 8.950 | 2,987,145 |
| 2024-05-24 | 8.970 | 9.070 | 8.890 | 8.920 | 8.920 | 3,001,400 |
| 2024-05-23 | 9.170 | 9.200 | 8.900 | 8.940 | 8.940 | 4,000,900 |
| 2024-05-22 | 9.170 | 9.300 | 9.120 | 9.200 | 9.200 | 3,833,000 |
| 2024-05-21 | 9.190 | 9.280 | 9.100 | 9.170 | 9.170 | 3,429,100 |
| 2024-05-20 | 9.180 | 9.290 | 9.040 | 9.190 | 9.190 | 6,109,801 |
| 2024-05-17 | 9.340 | 9.600 | 9.170 | 9.300 | 9.300 | 8,501,400 |
| 2024-05-16 | 9.180 | 9.520 | 9.180 | 9.370 | 9.370 | 7,075,300 |
| 2024-05-15 | 9.230 | 9.290 | 9.100 | 9.180 | 9.180 | 3,069,200 |
| 2024-05-14 | 9.000 | 9.320 | 9.000 | 9.250 | 9.250 | 4,516,800 |
| 2024-05-13 | 9.110 | 9.120 | 8.940 | 8.980 | 8.980 | 4,343,000 |
| 2024-05-10 | 9.130 | 9.240 | 9.130 | 9.150 | 9.150 | 3,475,853 |
| 2024-05-09 | 9.130 | 9.220 | 9.120 | 9.170 | 9.170 | 3,785,300 |
| 2024-05-08 | 9.200 | 9.250 | 9.080 | 9.120 | 9.120 | 4,139,200 |
| 2024-05-07 | 9.130 | 9.230 | 9.110 | 9.170 | 9.170 | 3,475,501 |
| 2024-05-06 | 9.090 | 9.240 | 9.020 | 9.110 | 9.110 | 4,685,638 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-29 | 0.2000 CNY |
| 2022-06-07 | 0.2000 CNY |
| 2021-05-31 | 0.2000 CNY |
| 2020-06-01 | 0.2000 CNY |
| 2019-06-03 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.