Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.490	10.490	10.280	10.340	10.154	2,635,300
2023-02-03	10.600	10.610	10.380	10.440	10.253	4,088,803
2023-02-02	10.430	10.680	10.380	10.600	10.410	5,614,421
2023-02-01	10.460	10.470	10.300	10.440	10.253	4,449,100
2023-01-31	10.380	10.400	10.180	10.380	10.194	4,483,096
2023-01-30	10.210	10.400	10.130	10.350	10.164	7,228,000
2023-01-20	10.080	10.230	9.990	10.090	9.909	5,937,221
2023-01-19	9.920	9.960	9.810	9.870	9.693	3,607,900
2023-01-18	10.040	10.100	9.910	9.930	9.752	3,077,178
2023-01-17	10.330	10.450	9.980	10.020	9.840	5,143,400
2023-01-16	10.180	10.560	10.120	10.340	10.154	5,347,900
2023-01-13	10.110	10.270	10.080	10.190	10.007	3,363,401
2023-01-12	10.110	10.240	10.050	10.110	9.929	3,824,118
2023-01-11	10.370	10.460	10.120	10.160	9.978	5,003,428
2023-01-10	10.420	10.500	10.280	10.360	10.174	4,919,800
2023-01-09	10.360	10.600	10.360	10.490	10.302	4,707,269
2023-01-06	10.610	10.720	10.460	10.470	10.282	9,002,774
2023-01-05	10.880	10.970	10.540	10.740	10.547	8,322,466
2023-01-04	10.840	11.060	10.660	10.890	10.695	8,103,537
2023-01-03	11.300	11.300	10.770	10.930	10.734	16,333,430
2022-12-30	11.090	11.430	10.950	11.350	11.146	20,427,785
2022-12-29	10.880	11.220	10.600	10.960	10.763	10,482,220
2022-12-28	10.880	11.090	10.700	10.850	10.655	11,853,291
2022-12-27	10.900	11.410	10.790	11.250	11.048	13,930,660
2022-12-26	10.720	11.060	10.600	10.850	10.655	8,693,091
2022-12-23	11.050	11.080	10.620	10.670	10.478	11,096,590
2022-12-22	11.200	11.540	10.910	11.040	10.842	13,823,095
2022-12-21	10.960	11.200	10.710	11.100	10.901	9,650,585
2022-12-20	11.010	11.100	10.500	10.900	10.704	8,729,980
2022-12-19	11.250	11.300	10.830	10.920	10.724	11,402,049
2022-12-16	11.100	11.350	10.870	11.310	11.107	14,280,694
2022-12-15	11.460	11.540	11.070	11.110	10.911	17,345,416
2022-12-14	10.930	11.690	10.920	11.540	11.333	22,756,754
2022-12-13	11.000	11.480	10.930	11.230	11.028	21,614,386
2022-12-12	11.060	11.310	10.910	11.090	10.891	20,047,816
2022-12-09	11.440	11.820	10.710	11.000	10.803	30,689,964
2022-12-08	10.830	12.490	10.820	11.850	11.637	40,787,176
2022-12-07	12.070	12.070	11.340	11.360	11.156	47,191,885
2022-12-06	10.170	10.970	10.060	10.970	10.773	13,955,789
2022-12-05	9.500	10.280	9.480	9.970	9.791	15,750,782
2022-12-02	9.280	9.730	9.220	9.490	9.320	11,013,459
2022-12-01	9.150	9.800	9.030	9.320	9.153	12,067,485
2022-11-30	8.930	9.090	8.840	8.960	8.799	3,308,680
2022-11-29	8.740	8.950	8.740	8.930	8.770	4,308,590
2022-11-28	8.600	8.740	8.460	8.720	8.563	2,089,700
2022-11-25	8.580	8.680	8.560	8.620	8.465	1,783,334
2022-11-24	8.690	8.780	8.550	8.590	8.436	1,998,800
2022-11-23	8.720	8.830	8.640	8.670	8.514	1,713,608
2022-11-22	8.750	8.950	8.730	8.770	8.613	2,019,956
2022-11-21	8.810	8.840	8.710	8.780	8.622	1,840,500
2022-11-18	8.970	9.000	8.820	8.840	8.681	1,882,500
2022-11-17	8.890	8.990	8.830	8.930	8.770	2,191,953
2022-11-16	8.860	8.940	8.810	8.900	8.740	2,236,487
2022-11-15	8.780	8.870	8.750	8.810	8.652	2,227,935
2022-11-14	8.890	8.940	8.770	8.780	8.622	2,936,392
2022-11-11	8.890	9.040	8.800	8.860	8.701	4,165,900
2022-11-10	8.740	8.950	8.710	8.850	8.691	4,089,445
2022-11-09	8.700	8.840	8.680	8.690	8.534	2,320,500
2022-11-08	8.700	8.760	8.640	8.700	8.544	2,277,149
2022-11-07	8.620	8.810	8.590	8.760	8.603	4,064,233

← NewerPage 16 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.