Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.390	9.390	9.180	9.220	8.874	3,895,200
2022-02-08	9.020	9.440	8.980	9.350	8.999	4,410,300
2022-02-07	9.080	9.160	8.950	9.010	8.672	2,923,800
2022-01-28	8.750	9.030	8.750	8.910	8.575	3,842,398
2022-01-27	9.100	9.100	8.630	8.640	8.316	4,011,681
2022-01-26	8.750	9.080	8.750	9.040	8.701	5,713,537
2022-01-25	9.400	9.530	8.630	8.710	8.383	8,227,610
2022-01-24	9.460	9.650	9.360	9.450	9.095	4,868,800
2022-01-21	9.450	9.780	9.380	9.430	9.076	6,288,200
2022-01-20	9.700	9.880	9.360	9.390	9.037	8,830,912
2022-01-19	9.510	9.850	9.480	9.850	9.480	8,894,857
2022-01-18	9.950	9.960	9.600	9.600	9.240	10,384,965
2022-01-17	10.170	10.270	9.800	9.960	9.586	16,387,323
2022-01-14	10.810	11.330	10.340	10.400	10.009	28,758,399
2022-01-13	9.650	10.490	9.550	10.490	10.096	12,810,319
2022-01-12	9.380	9.570	9.290	9.540	9.182	6,163,061
2022-01-11	9.460	9.520	9.280	9.320	8.970	5,356,015
2022-01-10	9.150	9.470	9.130	9.390	9.037	6,070,128
2022-01-07	9.590	9.670	9.200	9.200	8.855	9,885,707
2022-01-06	9.840	9.840	9.500	9.580	9.220	10,147,466
2022-01-05	9.730	9.980	9.560	9.850	9.480	11,339,159
2022-01-04	9.380	9.950	9.380	9.830	9.461	16,837,609
2021-12-31	9.410	9.730	9.350	9.420	9.066	13,914,165
2021-12-30	9.420	9.940	9.300	9.500	9.143	18,219,158
2021-12-29	9.550	9.790	9.300	9.370	9.018	22,118,929
2021-12-28	10.230	10.800	9.650	9.870	9.499	32,882,449
2021-12-27	9.500	10.230	9.180	10.230	9.846	31,081,824
2021-12-24	8.420	9.300	8.410	9.300	8.951	8,953,418
2021-12-23	8.760	8.790	8.450	8.450	8.133	5,078,524
2021-12-22	8.580	8.860	8.500	8.760	8.431	5,800,825
2021-12-21	8.430	8.650	8.330	8.580	8.258	4,498,861
2021-12-20	8.230	8.480	8.230	8.440	8.123	3,839,641
2021-12-17	8.290	8.350	8.200	8.270	7.959	2,021,869
2021-12-16	8.130	8.320	8.110	8.300	7.988	2,829,433
2021-12-15	8.210	8.210	8.120	8.130	7.825	1,601,100
2021-12-14	8.200	8.220	8.140	8.190	7.882	1,744,324
2021-12-13	8.220	8.270	8.140	8.200	7.892	1,689,924
2021-12-10	8.150	8.240	8.110	8.190	7.882	2,677,701
2021-12-09	8.100	8.160	8.020	8.140	7.834	1,777,897
2021-12-08	8.150	8.150	8.040	8.060	7.757	1,416,300
2021-12-07	8.080	8.150	8.020	8.110	7.805	1,626,693
2021-12-06	8.110	8.230	8.020	8.060	7.757	2,401,800
2021-12-03	8.140	8.180	8.080	8.090	7.786	2,420,701
2021-12-02	8.390	8.390	8.130	8.180	7.873	4,348,427
2021-12-01	7.870	8.470	7.820	8.360	8.046	7,549,068
2021-11-30	7.800	7.870	7.770	7.870	7.574	1,131,693
2021-11-29	7.770	7.830	7.740	7.760	7.469	940,400
2021-11-26	7.880	7.890	7.810	7.810	7.517	1,294,674
2021-11-25	7.900	7.990	7.900	7.900	7.603	1,480,216
2021-11-24	7.960	7.990	7.830	7.880	7.584	2,132,500
2021-11-23	8.040	8.040	7.970	7.990	7.690	598,700
2021-11-22	8.020	8.040	7.970	7.990	7.690	955,370
2021-11-19	7.970	8.030	7.910	8.030	7.728	844,752
2021-11-18	8.120	8.160	7.970	7.980	7.680	1,175,500
2021-11-17	8.120	8.180	8.100	8.130	7.825	975,153
2021-11-16	8.230	8.250	8.100	8.130	7.825	1,187,527
2021-11-15	8.180	8.250	8.080	8.220	7.911	1,951,281
2021-11-12	8.120	8.210	8.070	8.120	7.815	1,102,200
2021-11-11	8.140	8.220	8.060	8.130	7.825	1,469,997
2021-11-10	8.110	8.150	8.030	8.140	7.834	1,107,148

← NewerPage 20 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.