Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.820	11.820	11.590	11.750	11.539	9,058,900
2023-05-04	12.050	12.090	11.740	11.820	11.608	12,049,258
2023-04-28	11.840	12.080	11.780	12.050	11.834	12,477,729
2023-04-27	11.750	11.960	11.630	11.780	11.569	10,585,684
2023-04-26	11.750	12.040	11.620	11.830	11.618	11,997,705
2023-04-25	12.120	12.120	11.530	11.850	11.637	16,700,475
2023-04-24	12.000	12.310	11.880	12.110	11.893	12,921,485
2023-04-21	12.250	12.450	11.980	12.000	11.785	18,978,792
2023-04-20	12.300	12.460	12.160	12.250	12.030	17,343,587
2023-04-19	12.600	12.800	12.340	12.470	12.246	17,908,549
2023-04-18	12.860	12.880	12.600	12.700	12.472	14,573,742
2023-04-17	12.910	13.200	12.710	12.950	12.718	19,691,352
2023-04-14	13.220	13.230	12.530	12.890	12.659	28,960,948
2023-04-13	12.990	13.920	12.880	13.530	13.287	34,644,401
2023-04-12	12.820	13.380	12.760	13.200	12.963	24,983,308
2023-04-11	12.760	13.050	12.550	12.950	12.718	25,755,310
2023-04-10	14.260	14.470	12.810	12.810	12.580	40,378,890
2023-04-07	14.840	14.850	13.830	14.230	13.975	42,431,754
2023-04-06	14.000	15.430	13.770	15.200	14.927	57,668,795
2023-04-04	14.720	14.880	14.150	14.300	14.043	52,811,020
2023-04-03	14.810	16.050	14.810	15.300	15.025	66,936,948
2023-03-31	14.390	15.130	13.850	15.130	14.858	47,816,587
2023-03-30	13.050	13.750	12.460	13.750	13.503	45,448,719
2023-03-29	12.500	12.500	12.500	12.500	12.276	8,400,844
2023-03-28	11.360	11.360	10.930	11.360	11.156	22,625,456
2023-03-27	10.190	10.380	10.030	10.330	10.145	5,132,242
2023-03-24	10.220	10.360	10.140	10.190	10.007	2,268,044
2023-03-23	10.360	10.360	10.150	10.220	10.037	2,775,258
2023-03-22	10.230	10.450	10.190	10.310	10.125	3,945,200
2023-03-21	9.880	10.190	9.810	10.180	9.997	3,633,500
2023-03-20	9.950	9.970	9.800	9.840	9.663	3,177,220
2023-03-17	9.990	10.290	9.920	9.950	9.771	4,539,249
2023-03-16	10.000	10.020	9.900	9.930	9.752	2,131,900
2023-03-15	9.990	10.090	9.950	10.010	9.830	1,866,000
2023-03-14	10.060	10.170	9.840	9.900	9.722	3,080,100
2023-03-13	9.930	10.090	9.890	10.060	9.879	3,589,266
2023-03-10	10.130	10.220	9.970	10.000	9.821	3,495,000
2023-03-09	10.540	10.550	10.170	10.190	10.007	3,156,500
2023-03-08	10.350	10.460	10.290	10.440	10.253	2,943,301
2023-03-07	10.940	10.940	10.340	10.340	10.154	6,892,365
2023-03-06	10.500	10.940	10.490	10.930	10.734	8,255,001
2023-03-03	10.450	10.570	10.330	10.550	10.361	3,663,725
2023-03-02	10.470	10.580	10.380	10.390	10.204	2,420,247
2023-03-01	10.500	10.610	10.420	10.510	10.321	2,712,900
2023-02-28	10.300	10.560	10.300	10.560	10.370	3,268,020
2023-02-27	10.600	10.600	10.300	10.330	10.145	3,219,198
2023-02-24	10.570	10.610	10.410	10.530	10.341	2,609,733
2023-02-23	10.640	10.700	10.520	10.610	10.420	2,811,900
2023-02-22	10.730	10.750	10.590	10.660	10.469	3,516,531
2023-02-21	10.690	10.810	10.620	10.760	10.567	4,079,377
2023-02-20	10.650	10.730	10.450	10.700	10.508	3,992,095
2023-02-17	10.520	10.820	10.380	10.620	10.429	5,153,085
2023-02-16	10.870	10.970	10.500	10.580	10.390	5,284,400
2023-02-15	11.020	11.030	10.780	10.840	10.645	6,065,258
2023-02-14	11.300	11.490	10.940	11.000	10.803	11,567,690
2023-02-13	10.600	11.420	10.600	11.280	11.078	17,246,337
2023-02-10	10.260	10.610	10.230	10.600	10.410	7,796,900
2023-02-09	10.200	10.290	10.140	10.260	10.076	3,221,800
2023-02-08	10.350	10.440	10.200	10.200	10.017	2,569,800
2023-02-07	10.340	10.500	10.260	10.380	10.194	3,123,300

← NewerPage 15 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.