Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.750	10.970	10.700	10.780	10.780	11,026,899
2025-04-24	11.000	11.200	10.700	10.750	10.750	17,134,238
2025-04-23	11.770	11.790	11.020	11.050	11.050	29,998,100
2025-04-22	11.510	11.920	11.430	11.810	11.810	33,346,100
2025-04-21	12.180	12.650	12.000	12.400	12.400	32,194,300
2025-04-18	12.250	13.200	12.120	12.440	12.440	43,094,200
2025-04-17	11.750	12.380	11.650	12.370	12.370	35,232,800
2025-04-16	11.810	11.990	11.510	11.810	11.810	20,939,693
2025-04-15	12.170	12.390	11.810	11.810	11.810	33,815,704
2025-04-14	11.920	12.760	11.800	12.210	12.210	50,124,794
2025-04-11	11.820	11.850	11.520	11.600	11.600	24,134,801
2025-04-10	11.200	11.970	11.020	11.950	11.950	34,461,001
2025-04-09	10.610	11.420	9.910	11.270	11.270	27,072,849
2025-04-08	10.060	11.000	10.060	10.880	10.880	22,332,313
2025-04-07	11.060	11.200	10.370	10.370	10.370	12,770,433
2025-04-03	11.100	11.650	11.070	11.520	11.520	12,942,184
2025-04-02	11.150	11.280	11.070	11.220	11.220	4,556,150
2025-04-01	11.260	11.510	11.190	11.190	11.190	5,851,750
2025-03-31	11.100	11.310	10.950	11.290	11.290	7,345,350
2025-03-28	11.390	11.390	11.190	11.200	11.200	5,241,700
2025-03-27	11.450	11.600	11.320	11.390	11.390	5,828,701
2025-03-26	11.300	11.570	11.220	11.500	11.500	6,625,600
2025-03-25	11.520	11.550	11.190	11.270	11.270	6,834,301
2025-03-24	11.600	11.730	11.220	11.450	11.450	9,074,201
2025-03-21	11.810	11.820	11.500	11.570	11.570	8,939,501
2025-03-20	12.000	12.050	11.800	11.850	11.850	9,459,278
2025-03-19	12.060	12.130	11.930	12.000	12.000	10,617,601
2025-03-18	12.220	12.440	12.020	12.160	12.160	15,180,800
2025-03-17	12.300	12.420	12.140	12.140	12.140	18,513,800
2025-03-14	11.750	12.370	11.750	12.170	12.170	20,748,340
2025-03-13	11.990	12.040	11.580	11.700	11.700	12,112,300
2025-03-12	12.120	12.250	11.920	11.990	11.990	17,672,001
2025-03-11	11.710	12.100	11.700	12.000	12.000	13,046,110
2025-03-10	11.630	11.970	11.480	11.950	11.950	15,695,980
2025-03-07	12.040	12.200	11.650	11.700	11.700	20,151,322
2025-03-06	11.600	12.140	11.560	12.030	12.030	23,153,440
2025-03-05	11.520	11.650	11.380	11.620	11.620	15,469,300
2025-03-04	11.670	11.680	11.390	11.520	11.520	13,700,900
2025-03-03	11.480	11.750	11.410	11.690	11.690	19,424,409
2025-02-28	12.240	12.300	11.380	11.430	11.430	30,176,210
2025-02-27	11.900	12.790	11.820	12.500	12.500	45,909,232
2025-02-26	11.780	11.930	11.690	11.910	11.910	19,382,021
2025-02-25	11.630	12.050	11.630	11.740	11.740	21,985,439
2025-02-24	12.050	12.150	11.720	11.840	11.840	32,782,900
2025-02-21	12.800	12.980	12.160	12.350	12.350	42,125,483
2025-02-20	12.290	13.260	12.150	12.440	12.440	56,416,661
2025-02-19	12.090	12.600	12.090	12.410	12.410	65,286,257
2025-02-18	13.430	13.430	13.430	13.430	13.430	6,662,700
2025-02-17	14.490	15.570	14.150	14.920	14.920	87,912,390
2025-02-14	12.800	14.150	12.340	14.150	14.150	44,405,369
2025-02-13	12.000	12.860	11.420	12.860	12.860	51,594,566
2025-02-12	10.700	11.690	10.700	11.690	11.690	22,391,756
2025-02-11	10.500	10.800	10.220	10.630	10.630	16,993,384
2025-02-10	9.930	10.350	9.930	10.340	10.340	12,736,700
2025-02-07	9.770	10.090	9.710	10.000	10.000	9,907,600
2025-02-06	9.710	9.800	9.640	9.770	9.770	6,243,800
2025-02-05	9.910	9.980	9.650	9.780	9.780	6,010,600
2025-01-27	9.850	10.150	9.840	9.860	9.860	6,722,300
2025-01-24	9.810	9.920	9.750	9.880	9.880	5,153,099
2025-01-23	9.950	10.090	9.850	9.850	9.850	4,866,200

← NewerPage 7 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.