Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.440	11.440	10.300	10.910	10.910	26,317,837
2024-01-24	10.000	10.400	9.800	10.400	10.400	10,065,880
2024-01-23	9.250	9.480	8.970	9.450	9.450	5,833,069
2024-01-22	9.910	9.990	9.030	9.260	9.260	6,651,300
2024-01-19	10.010	10.120	9.830	9.910	9.910	4,828,100
2024-01-18	10.070	10.080	9.550	9.930	9.930	8,489,752
2024-01-17	10.590	10.590	10.130	10.140	10.140	6,359,700
2024-01-16	10.880	10.960	10.480	10.620	10.620	7,032,866
2024-01-15	10.630	11.080	10.570	10.870	10.870	8,443,866
2024-01-12	10.960	11.100	10.660	10.760	10.760	9,669,552
2024-01-11	11.150	11.160	10.900	11.110	11.110	12,173,517
2024-01-10	10.780	11.320	10.530	11.310	11.310	14,827,806
2024-01-09	10.700	10.870	10.600	10.750	10.750	4,570,401
2024-01-08	10.720	10.860	10.600	10.610	10.610	3,589,600
2024-01-05	10.840	10.970	10.680	10.730	10.730	3,550,300
2024-01-04	10.930	10.930	10.790	10.930	10.930	3,184,435
2024-01-03	10.800	10.910	10.760	10.890	10.890	3,541,175
2024-01-02	10.840	10.980	10.770	10.850	10.850	4,310,000
2023-12-29	10.660	10.870	10.630	10.860	10.860	5,794,356
2023-12-28	10.470	10.750	10.320	10.650	10.650	6,993,107
2023-12-27	10.360	10.700	10.170	10.560	10.560	8,665,291
2023-12-26	10.510	10.610	10.320	10.340	10.340	4,484,300
2023-12-25	10.740	10.740	10.430	10.530	10.530	5,538,200
2023-12-22	10.970	11.090	10.700	10.750	10.750	5,969,082
2023-12-21	10.950	11.060	10.750	10.960	10.960	5,363,707
2023-12-20	11.270	11.340	10.930	10.950	10.950	4,939,800
2023-12-19	11.310	11.380	11.180	11.290	11.290	4,436,346
2023-12-18	11.610	11.610	11.260	11.370	11.370	5,754,534
2023-12-15	11.760	11.780	11.500	11.590	11.590	5,671,534
2023-12-14	11.810	11.970	11.660	11.720	11.720	5,709,700
2023-12-13	11.850	12.090	11.750	11.750	11.750	8,822,301
2023-12-12	11.630	12.050	11.600	11.900	11.900	9,481,841
2023-12-11	11.300	11.630	11.210	11.620	11.620	9,394,922
2023-12-08	12.210	12.260	11.340	11.490	11.490	18,161,874
2023-12-07	12.550	12.550	12.230	12.300	12.300	14,896,429
2023-12-06	12.310	12.740	12.220	12.700	12.700	22,708,449
2023-12-05	12.160	12.500	12.100	12.210	12.210	17,150,709
2023-12-04	12.210	12.430	12.090	12.250	12.250	11,010,482
2023-12-01	12.520	12.720	12.340	12.360	12.360	20,776,674
2023-11-30	11.960	12.730	11.910	12.640	12.640	27,756,861
2023-11-29	12.120	12.350	11.930	12.140	12.140	11,333,187
2023-11-28	12.240	12.450	11.700	12.180	12.180	17,114,269
2023-11-27	12.360	12.750	12.210	12.300	12.300	27,022,857
2023-11-24	12.200	13.380	12.180	12.910	12.910	32,499,409
2023-11-23	12.750	12.750	12.160	12.180	12.180	23,721,949
2023-11-22	12.490	13.500	12.250	13.120	13.120	37,685,683
2023-11-21	11.930	12.880	11.850	12.560	12.560	28,072,550
2023-11-20	11.550	12.250	11.500	11.980	11.980	21,508,398
2023-11-17	11.210	12.330	11.160	11.700	11.700	21,739,570
2023-11-16	11.250	11.290	11.170	11.210	11.210	2,979,600
2023-11-15	11.300	11.450	11.220	11.290	11.290	4,142,198
2023-11-14	11.230	11.300	11.160	11.270	11.270	3,754,041
2023-11-13	11.190	11.270	11.100	11.200	11.200	3,709,504
2023-11-10	11.100	11.220	11.030	11.180	11.180	3,398,887
2023-11-09	11.300	11.300	11.150	11.190	11.190	3,115,511
2023-11-08	11.220	11.310	11.180	11.250	11.250	5,136,832
2023-11-07	11.320	11.320	11.110	11.270	11.270	4,454,811
2023-11-06	11.120	11.340	11.110	11.300	11.300	6,001,083
2023-11-03	10.940	11.160	10.910	11.110	11.110	3,029,700
2023-11-02	11.110	11.160	10.930	10.970	10.970	3,560,900

← NewerPage 12 of 21 · 1,212 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.