Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.430	9.500	9.230	9.370	9.370	9,532,365
2026-07-21	9.430	9.540	9.140	9.460	9.460	15,640,290
2026-07-20	9.370	9.800	9.360	9.420	9.420	21,565,511
2026-07-17	10.500	10.970	9.590	9.600	9.600	30,113,664
2026-07-16	10.060	10.590	9.910	10.230	10.230	23,499,984
2026-07-15	9.550	10.030	9.540	9.940	9.940	12,695,747
2026-07-14	9.590	9.690	9.430	9.660	9.660	8,514,600
2026-07-13	9.900	9.960	9.480	9.490	9.490	9,159,360
2026-07-10	9.610	10.140	9.610	9.950	9.950	11,772,200
2026-07-09	9.600	9.770	9.470	9.680	9.680	9,734,901
2026-07-08	9.560	9.960	9.420	9.790	9.790	10,293,100
2026-07-07	9.900	9.900	9.510	9.550	9.550	7,329,083
2026-07-06	10.050	10.110	9.860	9.890	9.890	6,160,830
2026-07-03	10.000	10.130	9.910	10.060	10.060	7,009,377
2026-07-02	10.110	10.280	9.970	10.000	10.000	8,867,470
2026-07-01	9.900	10.210	9.840	10.160	10.160	9,556,203
2026-06-30	9.850	9.970	9.730	9.870	9.870	5,644,919
2026-06-29	9.880	10.010	9.650	9.940	9.940	7,781,256
2026-06-26	10.250	10.320	9.930	9.930	9.930	9,302,545
2026-06-25	10.460	10.560	10.290	10.300	10.300	7,041,384
2026-06-24	10.820	10.840	10.380	10.460	10.460	7,001,722
2026-06-23	10.830	11.170	10.800	10.830	10.830	7,507,504
2026-06-22	10.800	10.860	10.510	10.860	10.860	7,345,364
2026-06-18	11.100	11.120	10.820	10.850	10.850	6,966,824
2026-06-17	11.410	11.440	11.080	11.110	11.110	7,915,424
2026-06-16	11.360	11.490	11.210	11.470	11.470	8,216,143
2026-06-15	11.190	11.530	11.110	11.420	11.420	8,371,638
2026-06-12	10.950	11.380	10.810	11.240	11.240	12,647,724
2026-06-11	11.110	11.310	10.880	10.950	10.950	8,921,411
2026-06-10	11.400	11.480	11.130	11.240	11.240	9,288,000
2026-06-09	11.740	11.790	11.170	11.410	11.410	15,199,250
2026-06-08	12.010	12.500	11.560	11.650	11.550	21,468,529
2026-06-05	12.150	13.160	12.070	12.190	12.085	26,875,199
2026-06-04	12.470	12.750	11.970	12.070	11.966	15,939,356
2026-06-03	12.460	12.700	12.220	12.600	12.492	17,468,761
2026-06-02	12.980	12.980	12.420	12.530	12.422	20,816,121
2026-06-01	12.760	13.150	12.520	13.020	12.908	30,215,438
2026-05-29	11.890	13.000	11.850	13.000	13.000	25,004,112
2026-05-28	11.990	12.050	11.650	11.820	11.820	15,457,456
2026-05-27	11.960	12.450	11.720	12.150	12.150	21,846,072
2026-05-26	12.050	12.350	11.880	12.010	12.010	9,240,300
2026-05-25	12.110	12.220	11.880	12.070	12.070	7,175,061
2026-05-22	12.210	12.360	12.090	12.170	12.170	7,691,200
2026-05-21	12.700	12.850	12.150	12.200	12.200	10,884,452
2026-05-20	12.900	12.910	12.630	12.690	12.690	7,504,600
2026-05-19	13.020	13.190	12.850	12.990	12.990	9,263,698
2026-05-18	12.960	13.150	12.750	12.990	12.990	9,929,600
2026-05-15	13.410	13.450	12.910	12.970	12.970	17,296,200
2026-05-14	13.970	14.380	13.220	13.480	13.480	27,647,663
2026-05-13	13.960	14.090	13.710	13.850	13.850	14,647,026
2026-05-12	14.300	14.490	13.870	13.980	13.980	17,170,156
2026-05-11	13.940	14.650	13.700	14.330	14.330	24,460,642
2026-05-08	13.600	13.920	13.590	13.860	13.860	12,324,001
2026-05-07	13.700	13.750	13.460	13.610	13.610	8,929,000
2026-05-06	13.720	13.830	13.550	13.670	13.670	8,973,734
2026-04-30	13.710	13.980	13.570	13.640	13.640	9,775,693
2026-04-29	13.530	13.990	13.510	13.740	13.740	9,426,743
2026-04-28	14.050	14.110	13.460	13.610	13.610	14,634,700
2026-04-27	13.500	14.220	13.400	14.110	14.110	16,390,925
2026-04-24	13.630	13.800	13.430	13.480	13.480	9,410,544

← NewerPage 2 of 5 · 243 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.