Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.310	14.510	13.980	14.020	14.020	25,793,114
2025-10-23	14.730	15.380	14.080	14.420	14.420	29,884,443
2025-10-22	14.900	15.330	14.740	14.860	14.860	26,862,850
2025-10-21	14.580	15.250	14.480	15.180	15.180	35,546,732
2025-10-20	14.460	14.790	14.200	14.590	14.590	27,299,739
2025-10-17	14.850	15.480	14.430	14.440	14.440	37,416,877
2025-10-16	15.490	16.150	15.070	15.200	15.200	48,807,848
2025-10-15	15.800	17.180	15.250	15.990	15.990	71,402,044
2025-10-14	14.730	16.290	14.730	15.950	15.950	65,752,194
2025-10-13	14.010	15.650	14.010	14.940	14.940	49,166,248
2025-10-10	13.770	15.290	13.770	14.640	14.640	54,705,218
2025-10-09	14.510	14.510	13.670	13.900	13.900	36,054,294
2025-09-30	14.250	14.970	14.000	14.770	14.770	38,840,163
2025-09-29	13.950	14.490	13.530	14.250	14.250	28,438,910
2025-09-26	14.450	14.790	14.000	14.030	14.030	33,117,678
2025-09-25	13.980	15.020	13.900	14.750	14.750	52,109,884
2025-09-24	13.850	14.050	13.620	13.870	13.870	27,699,122
2025-09-23	14.560	14.610	13.710	14.010	14.010	35,086,538
2025-09-22	14.500	14.850	14.300	14.750	14.750	32,692,456
2025-09-19	15.080	15.470	14.200	14.670	14.670	51,667,880
2025-09-18	15.000	16.380	14.750	15.650	15.650	67,602,516
2025-09-17	16.520	16.790	15.210	15.360	15.360	72,582,454
2025-09-16	17.180	18.100	16.690	16.890	16.890	81,883,984
2025-09-15	16.040	18.190	15.660	18.190	18.190	98,283,798
2025-09-12	17.050	17.500	15.820	16.540	16.540	102,034,878
2025-09-11	15.010	16.240	15.010	16.240	16.240	55,733,798
2025-09-10	14.760	14.760	14.180	14.760	14.760	47,261,457
2025-09-09	12.180	13.420	12.020	13.420	13.420	40,644,326
2025-09-08	12.190	12.650	12.120	12.200	12.200	36,083,038
2025-09-05	12.400	12.540	11.500	12.400	12.400	49,641,592
2025-09-04	12.130	12.890	11.720	12.730	12.730	61,947,230
2025-09-03	12.040	12.550	11.800	11.840	11.840	44,548,287
2025-09-02	11.950	13.160	11.900	12.140	12.140	68,750,346
2025-09-01	11.200	11.960	11.200	11.960	11.960	26,100,093
2025-08-29	10.810	11.080	10.750	10.870	10.870	12,242,948
2025-08-28	10.990	11.140	10.710	10.930	10.930	10,727,295
2025-08-27	11.200	11.270	10.950	10.990	10.990	12,849,423
2025-08-26	11.010	11.200	10.980	11.170	11.170	8,771,096
2025-08-25	10.940	11.080	10.870	11.070	11.070	11,187,500
2025-08-22	10.930	10.980	10.830	10.920	10.920	7,028,224
2025-08-21	10.910	11.050	10.880	10.950	10.950	9,421,206
2025-08-20	10.840	10.950	10.760	10.940	10.940	9,829,572
2025-08-19	10.800	10.910	10.780	10.840	10.840	8,798,747
2025-08-18	10.660	10.820	10.640	10.790	10.790	8,128,228
2025-08-15	10.610	10.660	10.570	10.660	10.660	7,171,186
2025-08-14	10.800	10.810	10.590	10.610	10.610	9,053,428
2025-08-13	10.980	11.070	10.770	10.840	10.840	10,197,400
2025-08-12	10.940	10.990	10.830	10.860	10.860	6,239,549
2025-08-11	10.790	10.930	10.740	10.890	10.890	9,564,139
2025-08-08	10.760	10.790	10.650	10.770	10.770	9,090,490
2025-08-07	10.720	10.810	10.710	10.760	10.760	10,736,500
2025-08-06	11.240	11.240	10.710	10.760	10.760	24,735,311
2025-08-05	11.360	11.430	11.290	11.400	11.400	6,531,161
2025-08-04	11.380	11.410	11.270	11.340	11.340	5,206,500
2025-08-01	11.360	11.430	11.300	11.390	11.390	5,281,508
2025-07-31	11.550	11.590	11.330	11.360	11.360	8,091,735
2025-07-30	11.500	11.690	11.500	11.660	11.660	8,902,400
2025-07-29	11.580	11.600	11.360	11.570	11.570	7,600,100
2025-07-28	11.560	11.650	11.520	11.600	11.600	6,307,700
2025-07-25	11.710	11.730	11.570	11.620	11.620	7,982,900

← NewerPage 5 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.