Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.990	11.180	10.990	11.160	11.160	4,508,551
2023-10-31	11.160	11.160	10.880	10.980	10.980	4,579,184
2023-10-30	11.020	11.250	11.020	11.190	11.190	4,495,024
2023-10-27	10.850	11.220	10.830	11.140	11.140	6,597,800
2023-10-26	10.850	10.950	10.730	10.870	10.870	3,713,900
2023-10-25	10.840	11.050	10.750	10.890	10.890	5,131,699
2023-10-24	10.460	10.760	10.450	10.750	10.750	4,985,704
2023-10-23	10.740	10.800	10.380	10.470	10.470	4,437,101
2023-10-20	10.830	10.890	10.700	10.720	10.720	4,210,004
2023-10-19	10.830	10.970	10.780	10.830	10.830	3,761,600
2023-10-18	11.160	11.160	10.850	10.870	10.870	4,949,407
2023-10-17	11.220	11.230	11.060	11.170	11.170	3,132,907
2023-10-16	11.270	11.290	11.140	11.240	11.240	3,682,998
2023-10-13	11.490	11.490	11.180	11.220	11.220	5,882,532
2023-10-12	11.510	11.570	11.380	11.520	11.520	4,073,054
2023-10-11	11.540	11.570	11.390	11.450	11.450	4,438,090
2023-10-10	11.510	11.740	11.450	11.540	11.540	4,568,897
2023-10-09	11.900	11.910	11.510	11.540	11.540	7,011,960
2023-09-28	11.850	12.000	11.850	11.960	11.960	4,797,100
2023-09-27	12.010	12.010	11.810	11.830	11.830	6,140,637
2023-09-26	11.930	12.060	11.850	11.990	11.990	4,944,665
2023-09-25	12.130	12.300	11.940	11.990	11.990	6,828,033
2023-09-22	12.030	12.150	11.820	12.150	12.150	7,330,305
2023-09-21	12.120	12.210	11.880	12.010	12.010	8,202,156
2023-09-20	12.690	12.690	12.170	12.190	12.190	12,182,200
2023-09-19	13.070	13.100	12.730	12.830	12.830	11,610,209
2023-09-18	12.670	13.270	12.560	13.100	13.100	17,505,677
2023-09-15	12.480	12.720	12.300	12.660	12.660	10,484,030
2023-09-14	12.890	12.890	12.250	12.460	12.460	14,987,210
2023-09-13	12.750	13.170	12.750	13.020	13.020	12,729,390
2023-09-12	13.310	13.320	12.740	12.880	12.880	18,878,403
2023-09-11	12.900	13.400	12.810	13.390	13.390	20,478,505
2023-09-08	12.810	13.380	12.750	13.100	13.100	16,833,682
2023-09-07	12.900	13.210	12.870	12.980	12.980	15,105,992
2023-09-06	13.190	13.350	12.930	13.070	13.070	18,461,557
2023-09-05	13.350	14.040	13.140	13.210	13.210	27,328,998
2023-09-04	13.110	13.590	13.010	13.350	13.350	35,263,903
2023-09-01	12.150	13.310	12.150	13.310	13.310	35,118,167
2023-08-31	12.090	12.180	11.930	12.100	12.100	5,344,782
2023-08-30	12.100	12.320	12.010	12.200	12.200	6,878,581
2023-08-29	11.700	12.150	11.660	12.100	12.100	8,866,209
2023-08-28	12.430	12.450	11.590	11.750	11.750	8,997,937
2023-08-25	12.030	12.030	11.680	11.760	11.760	5,813,000
2023-08-24	11.830	12.070	11.710	12.010	12.010	6,567,003
2023-08-23	12.030	12.160	11.850	11.910	11.910	5,741,344
2023-08-22	11.900	12.100	11.760	12.100	12.100	8,147,816
2023-08-21	12.400	12.440	11.930	11.990	11.990	9,028,038
2023-08-18	12.710	12.830	12.360	12.470	12.470	12,875,864
2023-08-17	12.310	12.900	12.260	12.860	12.860	16,106,801
2023-08-16	12.700	12.700	12.350	12.360	12.360	9,384,219
2023-08-15	12.410	12.920	12.400	12.820	12.820	15,680,923
2023-08-14	12.170	12.570	12.110	12.500	12.500	8,570,600
2023-08-11	12.550	12.660	12.320	12.320	12.320	7,909,308
2023-08-10	12.530	12.650	12.440	12.620	12.620	9,069,600
2023-08-09	12.980	13.020	12.460	12.540	12.540	14,828,895
2023-08-08	13.010	13.220	12.910	13.100	13.100	10,334,292
2023-08-07	13.110	13.310	12.870	13.090	13.090	14,403,747
2023-08-04	13.800	13.910	13.310	13.320	13.320	21,664,100
2023-08-03	13.550	13.890	13.280	13.780	13.780	22,769,554
2023-08-02	13.680	14.390	13.570	13.880	13.880	24,727,503

← NewerPage 13 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.