Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.650	11.790	11.610	11.700	11.700	9,878,000
2025-07-23	11.740	11.980	11.620	11.670	11.670	13,541,800
2025-07-22	11.440	11.980	11.380	11.800	11.800	25,274,291
2025-07-21	11.310	11.600	11.230	11.440	11.440	14,525,207
2025-07-18	11.270	11.730	11.180	11.480	11.480	16,016,100
2025-07-17	11.160	11.500	11.160	11.330	11.330	11,607,477
2025-07-16	11.170	11.330	11.150	11.190	11.190	7,060,800
2025-07-15	11.250	11.280	11.070	11.170	11.170	8,327,222
2025-07-14	11.290	11.410	11.220	11.330	11.330	9,579,700
2025-07-11	11.570	11.570	11.280	11.310	11.310	14,613,000
2025-07-10	11.450	11.840	11.320	11.560	11.560	22,611,863
2025-07-09	11.210	11.810	11.100	11.580	11.580	27,893,713
2025-07-08	11.150	11.450	11.070	11.280	11.280	22,648,431
2025-07-07	11.360	11.690	11.020	11.150	11.150	25,631,564
2025-07-04	10.880	11.190	10.810	10.920	10.920	13,471,500
2025-07-03	10.810	10.930	10.800	10.840	10.840	4,535,799
2025-07-02	10.910	10.920	10.810	10.840	10.840	3,893,349
2025-07-01	10.890	10.930	10.760	10.870	10.870	4,669,800
2025-06-30	10.750	10.920	10.740	10.890	10.890	5,155,300
2025-06-27	10.830	10.890	10.740	10.810	10.810	6,003,000
2025-06-26	10.800	11.030	10.680	10.830	10.830	10,212,699
2025-06-25	10.740	10.850	10.650	10.800	10.800	9,399,240
2025-06-24	10.440	10.650	10.440	10.630	10.630	4,869,763
2025-06-23	10.330	10.460	10.210	10.440	10.440	3,394,999
2025-06-20	10.270	10.400	10.270	10.340	10.340	2,917,700
2025-06-19	10.550	10.550	10.300	10.320	10.320	6,152,222
2025-06-18	10.730	10.730	10.530	10.550	10.550	5,022,400
2025-06-17	10.700	10.770	10.680	10.730	10.730	3,972,000
2025-06-16	10.600	10.750	10.600	10.730	10.730	3,683,676
2025-06-13	10.820	10.890	10.650	10.690	10.690	6,479,500
2025-06-12	10.810	10.900	10.750	10.890	10.890	5,863,300
2025-06-11	10.680	10.910	10.650	10.830	10.830	5,262,200
2025-06-10	10.880	10.880	10.600	10.740	10.740	6,127,501
2025-06-09	10.870	11.080	10.820	11.020	11.020	7,289,199
2025-06-06	10.940	10.960	10.810	10.830	10.830	4,388,900
2025-06-05	11.070	11.070	10.860	10.950	10.950	5,780,600
2025-06-04	10.850	11.090	10.760	11.060	11.060	8,118,200
2025-06-03	10.700	10.870	10.650	10.800	10.800	3,597,600
2025-05-30	10.870	10.900	10.710	10.720	10.720	5,516,300
2025-05-29	10.790	10.950	10.680	10.910	10.910	6,869,100
2025-05-28	10.810	10.930	10.800	10.850	10.850	5,337,400
2025-05-27	10.770	10.930	10.730	10.840	10.840	5,205,400
2025-05-26	10.670	10.770	10.610	10.770	10.770	5,234,700
2025-05-23	10.860	10.970	10.700	10.720	10.720	7,290,500
2025-05-22	11.180	11.260	10.870	10.900	10.900	9,890,600
2025-05-21	11.300	11.370	11.150	11.220	11.220	8,125,000
2025-05-20	11.150	11.460	11.120	11.350	11.350	14,242,100
2025-05-19	11.000	11.220	10.930	11.170	11.170	11,407,101
2025-05-16	10.810	11.060	10.780	11.010	11.010	8,133,800
2025-05-15	11.170	11.170	10.880	10.880	10.880	9,626,900
2025-05-14	10.930	11.190	10.760	11.140	11.140	13,383,700
2025-05-13	11.030	11.130	10.910	10.930	10.930	7,721,999
2025-05-12	10.890	10.990	10.890	10.980	10.980	8,831,500
2025-05-09	11.170	11.210	10.820	10.860	10.860	13,528,500
2025-05-08	11.180	11.310	11.030	11.240	11.240	15,284,774
2025-05-07	11.340	11.490	11.060	11.190	11.190	19,232,700
2025-05-06	11.200	11.400	11.140	11.280	11.280	28,155,873
2025-04-30	10.700	11.840	10.700	11.390	11.390	33,741,499
2025-04-29	10.650	10.790	10.500	10.760	10.760	10,312,340
2025-04-28	10.900	11.140	10.660	10.690	10.690	14,410,900

← NewerPage 6 of 21 · 1,218 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.