Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.080	9.130	8.870	9.070	8.907	4,039,321
2022-08-03	9.150	9.380	8.980	9.010	8.848	5,095,917
2022-08-02	9.890	9.960	9.160	9.190	9.025	7,684,743
2022-08-01	10.000	10.020	9.840	9.880	9.703	4,195,600
2022-07-29	10.300	10.380	9.930	9.960	9.781	8,205,600
2022-07-28	10.120	10.560	10.070	10.320	10.135	11,024,573
2022-07-27	10.250	10.330	10.050	10.120	9.938	6,607,900
2022-07-26	10.240	10.340	10.060	10.180	9.997	6,558,062
2022-07-25	10.000	10.260	9.920	10.240	10.056	7,630,851
2022-07-22	10.070	10.140	9.910	10.110	9.929	5,229,700
2022-07-21	9.940	10.230	9.910	10.080	9.899	6,296,800
2022-07-20	9.940	10.120	9.840	10.050	9.870	7,022,220
2022-07-19	9.600	10.400	9.560	9.940	9.762	8,699,169
2022-07-18	9.470	9.670	9.470	9.600	9.428	5,186,914
2022-07-15	10.020	10.170	9.490	9.510	9.339	9,531,803
2022-07-14	9.850	10.260	9.810	10.070	9.889	7,402,201
2022-07-13	9.880	10.070	9.830	9.890	9.712	4,759,610
2022-07-12	10.090	10.300	9.860	9.970	9.791	7,405,468
2022-07-11	9.830	10.150	9.710	10.090	9.909	6,359,700
2022-07-08	9.890	10.120	9.850	9.940	9.762	4,957,330
2022-07-07	9.970	10.070	9.820	9.890	9.712	4,176,900
2022-07-06	10.100	10.170	9.910	9.970	9.791	5,581,717
2022-07-05	10.440	10.490	10.060	10.160	9.978	9,246,480
2022-07-04	10.290	10.530	10.190	10.490	10.302	12,916,411
2022-07-01	10.740	10.740	10.200	10.290	10.105	21,312,686
2022-06-30	9.510	10.430	9.510	10.430	10.243	11,489,469
2022-06-29	9.610	9.830	9.480	9.480	9.310	7,553,845
2022-06-28	9.450	9.680	9.340	9.610	9.438	7,214,800
2022-06-27	9.390	9.590	9.360	9.420	9.251	7,840,515
2022-06-24	9.290	9.340	9.200	9.320	9.153	3,893,565
2022-06-23	9.190	9.290	9.030	9.270	9.104	4,485,432
2022-06-22	9.350	9.350	9.100	9.100	8.937	3,719,300
2022-06-21	9.280	9.340	9.160	9.300	9.133	4,264,926
2022-06-20	9.200	9.300	9.200	9.260	9.094	3,848,000
2022-06-17	9.350	9.350	9.120	9.190	9.025	5,570,869
2022-06-16	9.280	9.450	9.250	9.440	9.271	6,573,641
2022-06-15	9.280	9.430	9.190	9.200	9.035	6,541,431
2022-06-14	9.300	9.360	9.030	9.360	9.192	6,441,698
2022-06-13	9.520	9.530	9.200	9.400	9.231	9,302,652
2022-06-10	9.520	9.690	9.460	9.540	9.369	6,218,100
2022-06-09	9.740	9.770	9.530	9.570	9.398	5,457,800
2022-06-08	9.940	9.970	9.510	9.740	9.565	11,857,786
2022-06-07	9.900	10.190	9.810	9.930	9.752	9,392,896
2022-06-06	10.020	10.050	9.900	10.020	9.644	7,462,373
2022-06-02	10.350	10.470	9.910	10.020	9.644	13,819,639
2022-06-01	9.910	10.590	9.910	10.470	10.077	17,092,482
2022-05-31	9.900	10.170	9.860	9.980	9.605	7,375,745
2022-05-30	10.160	10.280	9.930	10.000	9.624	9,760,800
2022-05-27	10.170	10.280	9.970	10.120	9.740	8,759,826
2022-05-26	10.090	10.240	9.830	10.140	9.759	9,890,662
2022-05-25	9.990	10.040	9.690	10.030	9.653	9,692,120
2022-05-24	10.250	10.270	9.780	9.800	9.432	15,185,658
2022-05-23	10.480	10.480	10.180	10.210	9.827	10,127,159
2022-05-20	10.680	10.790	10.290	10.380	9.990	13,223,806
2022-05-19	10.480	11.070	10.420	10.620	10.221	15,828,566
2022-05-18	10.430	10.870	10.430	10.660	10.260	19,167,014
2022-05-17	11.150	11.170	10.200	10.410	10.019	23,428,438
2022-05-16	11.130	11.490	10.820	11.300	10.876	24,445,579
2022-05-13	11.680	12.320	10.940	11.140	10.722	31,463,051
2022-05-12	11.000	12.480	10.880	11.910	11.463	33,142,521

← NewerPage 18 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.