Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.790	17.320	16.180	16.350	16.350	84,429,131
2026-01-19	17.600	17.600	17.600	17.600	17.600	3,417,200
2026-01-16	19.560	19.560	19.560	19.560	19.560	4,725,200
2026-01-15	22.970	22.970	20.000	21.730	21.730	114,976,505
2026-01-14	20.880	20.880	20.880	20.880	20.880	6,178,963
2026-01-13	18.180	18.980	18.000	18.980	18.980	17,153,928
2026-01-12	15.820	17.250	15.800	17.250	17.250	68,636,958
2026-01-09	15.090	15.830	14.850	15.680	15.680	47,043,346
2026-01-08	14.420	15.380	14.350	15.090	15.090	36,524,608
2026-01-07	14.330	14.760	14.230	14.650	14.650	27,427,451
2026-01-06	14.040	14.590	13.920	14.510	14.510	31,029,873
2026-01-05	13.780	13.970	13.740	13.970	13.970	14,787,889
2025-12-31	13.840	13.900	13.620	13.770	13.770	11,190,874
2025-12-30	14.040	14.040	13.660	13.730	13.730	16,647,984
2025-12-29	14.260	14.370	13.980	14.040	14.040	16,893,617
2025-12-26	14.380	14.590	14.260	14.270	14.270	18,946,920
2025-12-25	14.620	14.770	14.230	14.420	14.420	20,929,131
2025-12-24	14.590	14.980	14.350	14.650	14.650	20,571,105
2025-12-23	15.110	15.110	14.500	14.650	14.650	24,044,820
2025-12-22	15.170	15.380	14.860	14.970	14.970	29,371,203
2025-12-19	14.580	15.600	14.240	15.330	15.330	46,054,788
2025-12-18	14.310	15.120	14.310	14.570	14.570	33,887,874
2025-12-17	15.570	15.570	14.280	14.510	14.510	45,584,085
2025-12-16	14.430	15.930	14.430	15.500	15.500	52,421,471
2025-12-15	13.880	14.840	13.820	14.480	14.480	32,442,214
2025-12-12	14.630	14.640	13.900	13.920	13.920	33,414,855
2025-12-11	16.220	16.220	14.790	15.000	15.000	46,938,546
2025-12-10	16.600	17.270	15.940	16.350	16.350	67,956,245
2025-12-09	15.300	16.300	15.050	16.270	16.270	60,308,590
2025-12-08	14.900	15.510	14.860	15.300	15.300	28,094,697
2025-12-05	14.780	15.110	14.670	14.920	14.920	20,531,100
2025-12-04	15.200	15.290	14.800	14.800	14.800	21,917,986
2025-12-03	15.500	15.640	15.100	15.220	15.220	34,962,615
2025-12-02	16.330	16.600	15.680	15.770	15.770	43,582,422
2025-12-01	16.490	17.050	16.150	16.330	16.330	45,633,070
2025-11-28	16.510	17.490	15.870	16.980	16.980	59,425,074
2025-11-27	17.920	18.660	16.620	16.690	16.690	92,436,909
2025-11-26	15.880	17.490	15.880	17.490	17.490	72,922,612
2025-11-25	16.000	16.230	15.560	15.900	15.900	65,198,234
2025-11-24	14.730	15.740	14.410	15.740	15.740	33,767,977
2025-11-21	14.970	15.310	14.150	14.310	14.310	29,684,260
2025-11-20	15.300	15.350	14.670	14.960	14.960	37,257,479
2025-11-19	15.820	16.390	15.240	15.260	15.260	58,300,573
2025-11-18	15.100	16.670	14.750	16.040	16.040	75,470,688
2025-11-17	14.700	15.550	14.500	15.150	15.150	58,957,525
2025-11-14	14.800	16.100	14.640	14.950	14.950	80,192,070
2025-11-13	13.050	14.640	13.040	14.640	14.640	44,699,647
2025-11-12	13.250	13.540	13.100	13.310	13.310	16,473,005
2025-11-11	13.050	13.390	12.940	13.300	13.300	17,222,316
2025-11-10	12.700	13.180	12.600	13.130	13.130	18,444,111
2025-11-07	12.560	12.800	12.540	12.700	12.700	19,003,721
2025-11-06	13.000	13.280	12.540	12.580	12.580	37,322,300
2025-11-05	13.710	14.180	13.660	13.920	13.920	17,896,267
2025-11-04	13.800	14.080	13.720	13.900	13.900	13,891,920
2025-11-03	13.840	14.050	13.660	13.890	13.890	11,668,295
2025-10-31	13.500	13.920	13.500	13.840	13.840	17,194,467
2025-10-30	14.200	14.200	13.500	13.500	13.500	23,411,167
2025-10-29	14.020	14.240	13.860	14.220	14.220	13,585,489
2025-10-28	14.320	14.360	14.040	14.170	14.170	16,856,229
2025-10-27	14.030	14.460	14.020	14.340	14.340	20,711,435

← NewerPage 4 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.