Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.130	12.290	10.980	11.740	11.299	31,918,384
2022-05-10	10.890	11.420	10.890	11.320	10.895	24,441,473
2022-05-09	11.150	11.750	10.980	11.160	10.741	30,390,396
2022-05-06	10.510	12.050	10.430	11.370	10.943	39,708,496
2022-05-05	10.730	11.480	10.530	10.950	10.539	43,345,772
2022-04-29	9.310	10.440	9.310	10.440	10.048	21,860,730
2022-04-28	9.500	9.850	9.110	9.490	9.134	23,551,709
2022-04-27	8.600	9.370	8.550	9.320	8.970	23,129,107
2022-04-26	9.090	9.790	8.950	8.950	8.614	29,201,266
2022-04-25	10.260	10.520	9.940	9.940	9.567	16,166,435
2022-04-22	10.150	11.040	10.010	11.040	10.625	38,315,744
2022-04-21	10.000	10.240	9.500	10.040	9.663	25,405,221
2022-04-20	9.770	10.480	9.740	10.240	9.855	33,047,251
2022-04-19	9.560	10.160	9.350	10.020	9.644	25,576,338
2022-04-18	9.470	10.270	9.020	9.690	9.326	28,605,165
2022-04-15	9.290	10.200	9.240	9.800	9.432	36,181,420
2022-04-14	9.880	10.100	9.470	9.500	9.143	43,273,692
2022-04-13	12.300	12.300	10.220	10.520	10.125	45,451,031
2022-04-12	9.680	11.180	9.510	11.180	10.760	41,840,120
2022-04-11	9.660	10.160	9.640	10.160	9.778	23,674,719
2022-04-08	8.800	9.560	8.740	9.240	8.893	14,956,659
2022-04-07	9.940	9.940	8.900	9.060	8.720	18,491,901
2022-04-06	8.570	9.310	8.550	9.310	8.960	6,752,432
2022-04-01	8.350	8.500	8.250	8.460	8.142	3,472,568
2022-03-31	8.280	8.430	8.200	8.380	8.065	3,224,011
2022-03-30	8.150	8.250	8.070	8.210	7.902	1,911,211
2022-03-29	8.180	8.240	8.070	8.100	7.796	1,409,401
2022-03-28	8.230	8.230	8.060	8.180	7.873	1,839,300
2022-03-25	8.180	8.420	8.140	8.240	7.931	2,240,401
2022-03-24	8.270	8.270	8.110	8.130	7.825	1,482,601
2022-03-23	8.350	8.430	8.250	8.290	7.979	1,869,337
2022-03-22	8.260	8.390	8.210	8.350	8.036	2,310,284
2022-03-21	8.150	8.350	8.130	8.260	7.950	2,203,668
2022-03-18	8.000	8.160	7.990	8.150	7.844	2,205,854
2022-03-17	8.080	8.240	8.000	8.050	7.748	2,387,001
2022-03-16	7.890	7.990	7.700	7.950	7.651	2,337,201
2022-03-15	8.240	8.240	7.700	7.760	7.469	2,725,400
2022-03-14	8.410	8.410	8.230	8.250	7.940	1,793,700
2022-03-11	8.100	8.480	7.970	8.410	8.094	3,088,601
2022-03-10	8.300	8.340	8.160	8.200	7.892	1,633,300
2022-03-09	8.310	8.480	7.880	8.110	7.805	2,824,700
2022-03-08	8.570	8.640	8.260	8.300	7.988	2,657,052
2022-03-07	8.710	8.740	8.500	8.640	8.316	1,967,591
2022-03-04	8.820	8.820	8.600	8.700	8.373	1,546,900
2022-03-03	8.770	8.910	8.620	8.810	8.479	2,259,750
2022-03-02	8.530	8.740	8.500	8.730	8.402	2,258,400
2022-03-01	8.520	8.670	8.510	8.610	8.287	1,615,900
2022-02-28	8.720	8.740	8.410	8.530	8.210	2,459,650
2022-02-25	8.520	8.730	8.500	8.690	8.364	3,402,101
2022-02-24	8.880	8.990	8.380	8.490	8.171	6,022,826
2022-02-23	8.870	8.960	8.810	8.940	8.604	2,964,901
2022-02-22	9.060	9.110	8.850	8.880	8.547	3,601,200
2022-02-21	9.020	9.180	8.940	9.130	8.787	3,170,600
2022-02-18	8.800	9.090	8.800	9.020	8.681	2,744,952
2022-02-17	9.110	9.130	8.900	8.910	8.575	4,277,920
2022-02-16	9.010	9.410	9.010	9.140	8.797	5,171,100
2022-02-15	9.260	9.520	8.990	9.100	8.758	6,918,900
2022-02-14	8.810	9.610	8.810	9.260	8.912	8,979,713
2022-02-11	9.150	9.210	8.890	8.920	8.585	3,544,300
2022-02-10	9.200	9.350	9.110	9.220	8.874	2,848,500

← NewerPage 19 of 21 · 1,212 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.