Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.480	8.820	8.450	8.630	8.475	4,964,943
2022-11-03	8.370	8.580	8.320	8.490	8.338	3,444,632
2022-11-02	8.280	8.440	8.250	8.390	8.239	3,134,355
2022-11-01	8.020	8.270	8.010	8.270	8.122	2,523,500
2022-10-31	8.000	8.140	7.920	8.030	7.886	2,117,600
2022-10-28	8.350	8.400	8.000	8.050	7.906	3,349,349
2022-10-27	8.390	8.430	8.270	8.350	8.200	2,574,053
2022-10-26	8.150	8.330	8.140	8.290	8.141	2,209,847
2022-10-25	8.060	8.210	8.030	8.160	8.014	1,826,300
2022-10-24	8.360	8.400	8.060	8.130	7.984	2,747,170
2022-10-21	8.330	8.500	8.290	8.310	8.161	1,983,301
2022-10-20	8.330	8.390	8.210	8.290	8.141	1,901,798
2022-10-19	8.440	8.490	8.300	8.330	8.180	2,128,331
2022-10-18	8.520	8.600	8.400	8.440	8.289	2,536,906
2022-10-17	8.370	8.550	8.320	8.540	8.387	2,128,618
2022-10-14	8.280	8.400	8.260	8.390	8.239	2,937,400
2022-10-13	8.240	8.320	8.170	8.190	8.043	2,132,400
2022-10-12	8.130	8.290	7.940	8.280	8.131	3,276,400
2022-10-11	8.050	8.160	7.900	8.140	7.994	2,294,400
2022-10-10	8.260	8.310	8.000	8.050	7.906	2,083,700
2022-09-30	8.230	8.310	8.110	8.220	8.072	2,209,800
2022-09-29	8.600	8.660	8.210	8.250	8.102	3,430,800
2022-09-28	8.710	8.930	8.450	8.520	8.367	3,024,198
2022-09-27	8.350	8.770	8.350	8.760	8.603	3,866,967
2022-09-26	8.740	8.740	8.320	8.340	8.190	4,275,400
2022-09-23	8.880	9.180	8.760	8.810	8.652	3,764,213
2022-09-22	9.210	9.210	8.880	8.890	8.730	3,071,500
2022-09-21	9.270	9.280	9.030	9.140	8.976	3,411,336
2022-09-20	8.780	9.220	8.750	9.190	9.025	6,231,615
2022-09-19	8.900	8.970	8.620	8.790	8.632	4,275,057
2022-09-16	9.430	9.430	8.960	8.960	8.799	5,900,924
2022-09-15	9.550	9.570	9.300	9.470	9.300	5,481,481
2022-09-14	9.220	9.620	9.170	9.580	9.408	8,326,337
2022-09-13	9.150	9.420	9.120	9.330	9.163	4,947,778
2022-09-09	9.110	9.240	9.080	9.150	8.986	2,534,857
2022-09-08	9.110	9.290	9.050	9.150	8.986	5,024,700
2022-09-07	9.380	9.380	9.110	9.140	8.976	5,842,100
2022-09-06	9.350	9.490	9.320	9.380	9.212	3,888,721
2022-09-05	9.500	9.550	9.260	9.400	9.231	5,125,407
2022-09-02	9.650	9.810	9.460	9.600	9.428	7,647,136
2022-09-01	9.520	9.790	9.320	9.730	9.555	8,840,123
2022-08-31	9.650	9.650	9.410	9.460	9.290	3,371,008
2022-08-30	9.590	9.710	9.500	9.660	9.487	4,214,765
2022-08-29	9.340	9.600	9.140	9.570	9.398	4,647,800
2022-08-26	9.700	9.830	9.360	9.400	9.231	6,874,842
2022-08-25	9.700	9.770	9.430	9.750	9.575	5,636,797
2022-08-24	9.580	9.930	9.560	9.630	9.457	6,141,289
2022-08-23	9.570	9.620	9.470	9.590	9.418	2,585,401
2022-08-22	9.330	9.630	9.330	9.550	9.379	3,722,400
2022-08-19	9.360	9.590	9.350	9.430	9.261	5,327,220
2022-08-18	9.330	9.360	9.250	9.350	9.182	3,055,200
2022-08-17	9.390	9.410	9.230	9.330	9.163	3,076,399
2022-08-16	9.250	9.400	9.220	9.310	9.143	3,248,800
2022-08-15	9.300	9.430	9.220	9.270	9.104	3,042,879
2022-08-12	9.200	9.430	9.200	9.350	9.182	3,362,368
2022-08-11	9.180	9.290	9.130	9.260	9.094	3,056,568
2022-08-10	9.140	9.180	9.030	9.140	8.976	2,780,300
2022-08-09	9.200	9.230	9.090	9.100	8.937	3,751,100
2022-08-08	9.150	9.330	9.150	9.230	9.064	2,498,100
2022-08-05	9.070	9.220	9.040	9.190	9.025	2,944,200

← NewerPage 17 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.