Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.800	14.080	13.760	13.850	13.850	10,526,100
2026-04-22	14.100	14.110	13.690	13.830	13.830	10,714,516
2026-04-21	14.100	14.450	13.980	14.160	14.160	12,488,200
2026-04-20	14.040	14.190	13.900	14.150	14.150	7,884,678
2026-04-17	14.300	14.450	13.940	14.130	14.130	12,306,544
2026-04-16	14.050	14.260	13.900	14.190	14.190	8,965,951
2026-04-15	13.960	14.140	13.950	14.050	14.050	6,708,398
2026-04-14	13.850	13.970	13.710	13.950	13.950	7,108,642
2026-04-13	13.810	13.960	13.690	13.830	13.830	4,617,200
2026-04-10	13.850	14.030	13.760	13.840	13.840	6,843,700
2026-04-09	13.910	14.000	13.630	13.680	13.680	7,008,261
2026-04-08	13.560	14.060	13.500	14.060	14.060	10,047,430
2026-04-07	13.300	13.450	13.110	13.330	13.330	5,735,600
2026-04-03	13.750	13.750	13.200	13.240	13.240	7,280,343
2026-04-02	13.750	13.850	13.550	13.620	13.620	12,943,203
2026-04-01	14.360	14.490	14.230	14.360	14.360	7,492,165
2026-03-31	14.260	14.650	14.170	14.280	14.280	11,176,581
2026-03-30	13.930	14.270	13.890	14.250	14.250	7,338,700
2026-03-27	13.610	14.180	13.610	14.090	14.090	8,934,925
2026-03-26	13.770	14.140	13.700	13.850	13.850	10,396,129
2026-03-25	13.750	14.290	13.720	14.030	14.030	13,749,632
2026-03-24	13.510	13.840	13.480	13.770	13.770	11,879,881
2026-03-23	13.670	13.840	13.200	13.280	13.280	12,723,920
2026-03-20	14.580	14.580	13.960	13.960	13.960	10,353,251
2026-03-19	14.500	14.660	14.300	14.340	14.340	8,795,984
2026-03-18	14.680	14.730	14.380	14.720	14.720	9,527,500
2026-03-17	14.920	15.060	14.640	14.680	14.680	8,387,125
2026-03-16	14.580	14.950	14.570	14.920	14.920	7,966,600
2026-03-13	14.970	15.060	14.640	14.680	14.680	10,519,100
2026-03-12	15.000	15.130	14.880	14.960	14.960	9,499,231
2026-03-11	15.400	15.450	15.070	15.150	15.150	12,123,645
2026-03-10	15.210	15.390	15.110	15.380	15.380	11,785,330
2026-03-09	15.110	15.200	14.840	15.100	15.100	12,635,881
2026-03-06	15.260	15.320	15.120	15.260	15.260	14,764,952
2026-03-05	15.090	15.560	15.010	15.410	15.410	22,883,432
2026-03-04	14.580	14.970	14.540	14.900	14.900	13,857,783
2026-03-03	15.450	15.480	14.750	14.820	14.820	21,096,781
2026-03-02	15.450	15.720	15.210	15.350	15.350	18,840,630
2026-02-27	15.600	15.870	15.560	15.830	15.830	13,641,320
2026-02-26	16.210	16.250	15.660	15.750	15.750	25,219,733
2026-02-25	16.080	16.350	15.980	16.340	16.340	22,027,151
2026-02-24	16.310	16.330	16.040	16.090	16.090	17,067,544
2026-02-13	16.700	16.790	16.070	16.080	16.080	26,900,597
2026-02-12	16.710	16.870	16.480	16.560	16.560	30,031,141
2026-02-11	17.110	17.460	16.830	16.880	16.880	37,463,862
2026-02-10	17.900	17.900	17.100	17.300	17.300	46,165,648
2026-02-09	18.660	18.810	17.610	18.230	18.230	58,606,158
2026-02-06	19.400	19.600	18.180	18.620	18.620	79,349,080
2026-02-05	18.500	20.200	18.250	20.200	20.200	77,038,191
2026-02-04	18.630	18.690	17.680	18.360	18.360	50,068,955
2026-02-03	18.030	19.100	18.000	18.810	18.810	71,826,568
2026-02-02	16.590	18.250	16.400	17.580	17.580	64,727,124
2026-01-30	16.510	17.140	16.270	16.590	16.590	36,408,004
2026-01-29	15.900	16.980	15.800	16.580	16.580	40,731,700
2026-01-28	16.560	16.820	15.990	16.070	16.070	35,463,290
2026-01-27	16.380	17.300	16.280	16.910	16.910	43,034,904
2026-01-26	17.100	17.390	16.120	16.380	16.380	32,869,846
2026-01-23	17.010	17.360	16.780	17.160	17.160	35,946,463
2026-01-22	16.310	16.970	16.310	16.820	16.820	33,846,740
2026-01-21	16.280	16.960	16.270	16.520	16.520	45,626,000

← NewerPage 3 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.