Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	8.950	9.010	8.750	8.920	8.920	6,626,238
2024-04-29	8.390	8.990	8.390	8.990	8.990	9,244,000
2024-04-26	8.260	8.430	8.250	8.410	8.410	4,601,601
2024-04-25	8.250	8.370	8.220	8.310	8.310	3,981,400
2024-04-24	8.250	8.330	8.160	8.330	8.330	3,788,200
2024-04-23	8.140	8.300	8.120	8.240	8.240	3,520,500
2024-04-22	8.100	8.210	7.900	8.150	8.150	4,018,500
2024-04-19	8.260	8.380	8.110	8.120	8.120	4,993,800
2024-04-18	8.720	8.750	8.290	8.300	8.300	7,374,100
2024-04-17	7.910	8.540	7.910	8.540	8.540	11,788,473
2024-04-16	8.490	8.490	7.760	7.760	7.760	12,057,262
2024-04-15	9.380	9.380	8.560	8.620	8.620	14,404,544
2024-04-12	9.860	9.880	9.420	9.510	9.510	12,168,491
2024-04-11	9.880	9.970	9.780	9.890	9.890	16,173,062
2024-04-10	9.500	10.200	9.350	10.080	10.080	22,875,899
2024-04-09	9.180	9.760	9.130	9.590	9.590	11,569,026
2024-04-08	9.320	9.330	9.110	9.150	9.150	4,957,707
2024-04-03	9.140	9.490	9.140	9.380	9.380	8,304,016
2024-04-02	9.290	9.290	9.080	9.170	9.170	3,421,200
2024-04-01	8.920	9.250	8.920	9.250	9.250	4,448,282
2024-03-29	8.900	9.040	8.880	8.930	8.930	1,566,540
2024-03-28	8.830	9.050	8.750	8.970	8.970	4,725,419
2024-03-27	9.090	9.200	8.790	8.790	8.790	4,859,881
2024-03-26	9.150	9.270	8.900	9.070	9.070	4,850,774
2024-03-25	9.460	9.500	9.200	9.200	9.200	5,380,900
2024-03-22	9.530	9.670	9.410	9.530	9.530	6,170,238
2024-03-21	9.460	9.630	9.400	9.580	9.580	6,975,268
2024-03-20	9.420	9.480	9.350	9.480	9.480	4,507,500
2024-03-19	9.500	9.550	9.380	9.410	9.410	4,826,300
2024-03-18	9.300	9.470	9.270	9.470	9.470	6,881,574
2024-03-15	9.150	9.400	9.150	9.350	9.350	5,831,838
2024-03-14	9.210	9.360	9.110	9.210	9.210	4,823,200
2024-03-13	9.320	9.340	9.170	9.280	9.280	4,987,400
2024-03-12	9.270	9.340	9.160	9.320	9.320	7,260,400
2024-03-11	9.020	9.240	9.010	9.210	9.210	6,593,300
2024-03-08	9.130	9.150	8.890	9.010	9.010	6,197,600
2024-03-07	9.120	9.460	9.000	9.210	9.210	9,613,250
2024-03-06	8.970	9.090	8.920	9.040	9.040	3,386,800
2024-03-05	9.140	9.160	8.950	8.970	8.970	4,241,000
2024-03-04	9.120	9.200	8.960	9.170	9.170	4,365,800
2024-03-01	9.140	9.240	9.040	9.160	9.160	4,535,870
2024-02-29	8.770	9.150	8.770	9.110	9.110	6,036,978
2024-02-28	9.580	9.670	8.800	8.890	8.890	11,328,941
2024-02-27	9.160	9.660	9.120	9.620	9.620	10,136,137
2024-02-26	9.150	9.440	9.010	9.250	9.250	7,208,800
2024-02-23	8.960	9.220	8.880	9.140	9.140	7,134,916
2024-02-22	8.750	9.010	8.730	8.950	8.950	5,819,977
2024-02-21	8.710	9.070	8.610	8.860	8.860	8,559,989
2024-02-20	8.700	8.820	8.520	8.740	8.740	5,875,858
2024-02-19	8.550	8.990	8.530	8.840	8.840	8,370,400
2024-02-08	8.070	8.530	8.040	8.500	8.500	8,192,487
2024-02-07	8.020	8.250	7.780	7.980	7.980	6,807,705
2024-02-06	7.670	8.250	7.140	8.030	8.030	8,349,557
2024-02-05	8.550	8.550	7.700	7.720	7.720	10,140,518
2024-02-02	8.930	9.120	8.170	8.560	8.560	9,005,974
2024-02-01	8.920	9.180	8.580	8.940	8.940	8,086,900
2024-01-31	9.650	9.670	8.810	8.940	8.940	10,371,356
2024-01-30	10.080	10.100	9.650	9.650	9.650	7,255,366
2024-01-29	10.670	10.750	10.060	10.120	10.120	12,272,700
2024-01-26	10.800	11.000	10.570	10.660	10.660	15,091,233

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.