Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.440	14.440	13.800	13.870	13.870	33,887,083
2023-07-31	13.600	15.000	13.560	14.760	14.760	46,733,066
2023-07-28	13.420	14.080	13.300	13.760	13.760	34,700,701
2023-07-27	13.610	13.990	13.160	13.370	13.370	37,628,180
2023-07-26	13.190	14.490	12.740	14.100	14.100	50,852,667
2023-07-25	13.530	13.560	13.150	13.200	13.200	28,802,603
2023-07-24	13.550	13.870	13.110	13.360	13.360	41,583,804
2023-07-21	14.310	15.190	13.660	13.730	13.730	62,367,194
2023-07-20	13.320	14.390	13.320	14.390	14.390	53,878,008
2023-07-19	12.830	14.390	12.810	13.080	13.080	42,407,086
2023-07-18	12.410	13.200	12.320	13.080	13.080	32,740,041
2023-07-17	12.340	12.460	12.130	12.460	12.460	10,621,639
2023-07-14	12.470	12.750	12.230	12.440	12.440	17,507,475
2023-07-13	12.430	12.650	12.260	12.460	12.460	16,895,224
2023-07-12	12.680	12.950	12.390	12.420	12.420	27,189,177
2023-07-11	12.760	12.930	12.570	12.710	12.710	29,630,190
2023-07-10	12.810	13.860	12.700	12.990	12.990	51,192,338
2023-07-07	11.700	12.730	11.700	12.730	12.730	26,331,885
2023-07-06	11.540	11.670	11.480	11.570	11.570	7,064,717
2023-07-05	11.850	11.860	11.560	11.560	11.560	8,813,478
2023-07-04	11.700	11.950	11.650	11.920	11.920	15,084,577
2023-07-03	11.330	11.880	11.330	11.800	11.800	19,202,517
2023-06-30	11.320	11.440	11.250	11.390	11.390	8,845,383
2023-06-29	11.650	11.650	11.300	11.340	11.340	12,359,779
2023-06-28	11.750	11.780	11.470	11.650	11.650	10,424,639
2023-06-27	11.440	11.980	11.440	11.780	11.780	15,235,345
2023-06-26	11.860	12.130	11.360	11.430	11.430	16,987,204
2023-06-21	12.160	12.380	11.900	11.920	11.920	21,791,351
2023-06-20	12.430	12.430	12.080	12.130	12.130	21,715,756
2023-06-19	12.900	12.900	12.430	12.500	12.500	28,586,028
2023-06-16	12.720	13.370	12.720	12.960	12.960	42,313,069
2023-06-15	14.000	15.330	13.400	13.770	13.770	67,465,774
2023-06-14	12.960	13.940	12.680	13.940	13.940	41,543,335
2023-06-13	11.500	12.670	11.480	12.670	12.670	28,946,441
2023-06-12	11.650	11.660	11.440	11.520	11.520	6,427,171
2023-06-09	11.630	11.810	11.560	11.630	11.630	8,158,557
2023-06-08	11.720	11.780	11.400	11.630	11.630	9,934,331
2023-06-07	11.540	11.870	11.480	11.840	11.840	12,165,780
2023-06-06	11.550	11.890	11.460	11.580	11.580	14,593,358
2023-06-05	11.220	11.750	11.150	11.700	11.700	14,003,646
2023-06-02	11.490	11.490	11.270	11.270	11.270	8,463,300
2023-06-01	10.980	11.450	10.910	11.350	11.350	12,628,192
2023-05-31	10.870	11.070	10.780	10.980	10.980	4,587,478
2023-05-30	10.750	10.920	10.630	10.910	10.910	5,232,328
2023-05-29	10.980	11.100	10.700	10.760	10.760	4,474,607
2023-05-26	11.000	11.190	10.830	11.140	10.940	6,304,225
2023-05-25	11.180	11.210	10.780	11.130	10.930	11,119,202
2023-05-24	11.520	11.720	11.250	11.260	11.058	11,460,438
2023-05-23	11.640	12.150	11.470	11.710	11.500	15,563,238
2023-05-22	11.420	11.610	11.300	11.610	11.402	9,895,888
2023-05-19	11.840	12.190	11.600	11.630	11.421	19,648,570
2023-05-18	11.400	11.630	11.380	11.530	11.323	8,071,667
2023-05-17	11.380	11.580	11.190	11.390	11.186	10,984,559
2023-05-16	11.700	11.810	11.050	11.360	11.156	19,752,930
2023-05-15	12.220	12.270	11.580	11.770	11.559	23,701,849
2023-05-12	11.950	12.880	11.790	12.480	12.256	33,880,949
2023-05-11	11.650	11.990	11.610	11.870	11.657	11,931,045
2023-05-10	11.530	11.690	11.520	11.630	11.421	6,043,528
2023-05-09	11.800	11.870	11.570	11.620	11.411	8,861,487
2023-05-08	11.700	11.900	11.510	11.840	11.627	9,453,700

← NewerPage 14 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.