Sanjiang Shopping Club Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.100	10.100	9.830	9.880	9.880	5,783,000
2025-01-21	10.190	10.200	9.980	10.130	10.130	4,665,400
2025-01-20	10.010	10.230	9.860	10.090	10.090	6,524,300
2025-01-17	10.000	10.130	9.820	9.980	9.980	5,394,300
2025-01-16	10.000	10.280	9.940	10.080	10.080	7,747,900
2025-01-15	9.910	10.120	9.850	10.000	10.000	6,532,800
2025-01-14	9.550	10.000	9.550	9.960	9.960	7,338,400
2025-01-13	9.470	9.630	9.110	9.580	9.580	6,070,000
2025-01-10	9.980	9.990	9.480	9.480	9.480	6,711,501
2025-01-09	9.860	10.200	9.820	10.000	10.000	7,030,600
2025-01-08	9.740	10.080	9.590	9.980	9.980	9,499,821
2025-01-07	9.600	9.770	9.410	9.770	9.770	8,004,300
2025-01-06	9.970	10.030	9.450	9.600	9.600	11,786,278
2025-01-03	11.000	11.040	10.000	10.010	10.010	20,161,800
2025-01-02	10.810	11.500	10.800	11.010	11.010	21,912,289
2024-12-31	11.100	11.370	10.850	10.880	10.880	12,586,479
2024-12-30	11.420	11.420	10.930	11.100	11.100	13,106,537
2024-12-27	11.180	11.580	10.960	11.500	11.500	16,995,091
2024-12-26	10.810	11.280	10.780	11.250	11.250	12,026,321
2024-12-25	10.790	11.130	10.310	10.880	10.880	12,741,300
2024-12-24	10.670	10.890	10.500	10.840	10.840	8,618,786
2024-12-23	11.300	11.340	10.580	10.670	10.670	11,463,233
2024-12-20	11.250	11.500	11.160	11.230	11.230	9,253,086
2024-12-19	11.360	11.450	10.950	11.200	11.200	11,919,800
2024-12-18	11.570	11.750	11.280	11.520	11.520	14,964,043
2024-12-17	12.160	12.280	11.510	11.630	11.630	28,341,685
2024-12-16	12.810	13.620	12.400	12.610	12.610	38,660,200
2024-12-13	12.940	13.300	12.550	12.570	12.570	45,881,143
2024-12-12	11.990	13.230	11.740	13.230	13.230	45,354,471
2024-12-11	11.400	12.270	11.350	12.030	12.030	26,649,229
2024-12-10	11.600	11.730	11.320	11.550	11.550	18,112,199
2024-12-09	11.310	11.430	10.950	11.020	11.020	8,630,301
2024-12-06	11.120	11.450	10.970	11.270	11.270	13,729,023
2024-12-05	11.310	11.400	11.030	11.250	11.250	19,209,040
2024-12-04	10.960	11.960	10.740	11.610	11.610	29,847,700
2024-12-03	11.050	11.300	10.890	10.970	10.970	12,837,101
2024-12-02	10.900	11.350	10.900	11.120	11.120	16,017,400
2024-11-29	10.600	10.940	10.580	10.900	10.900	13,832,881
2024-11-28	10.310	10.750	10.310	10.550	10.550	10,118,881
2024-11-27	10.100	10.390	9.850	10.390	10.390	9,586,300
2024-11-26	10.050	10.510	10.050	10.210	10.210	11,890,019
2024-11-25	9.840	10.050	9.810	10.040	10.040	6,294,700
2024-11-22	10.250	10.290	9.830	9.850	9.850	7,003,500
2024-11-21	10.210	10.450	10.110	10.230	10.230	6,212,100
2024-11-20	10.140	10.290	10.000	10.280	10.280	6,827,900
2024-11-19	10.010	10.150	9.910	10.150	10.150	6,214,560
2024-11-18	10.430	10.540	9.940	9.990	9.990	8,098,900
2024-11-15	10.580	10.680	10.340	10.360	10.360	8,610,700
2024-11-14	10.900	10.940	10.510	10.530	10.530	8,570,500
2024-11-13	11.280	11.370	10.740	10.900	10.900	14,403,400
2024-11-12	11.100	11.870	11.100	11.250	11.250	32,476,780
2024-11-11	10.500	10.970	10.460	10.900	10.900	16,958,301
2024-11-08	11.610	11.880	10.950	11.000	11.000	25,437,100
2024-11-07	10.590	11.440	10.540	11.180	11.180	28,144,631
2024-11-06	10.500	10.880	10.400	10.640	10.640	21,530,245
2024-11-05	10.500	10.800	10.410	10.660	10.660	21,537,785
2024-11-04	10.880	10.880	10.250	10.610	10.610	30,657,722
2024-11-01	10.410	11.720	10.010	11.380	11.380	47,946,178
2024-10-31	10.810	10.830	10.350	10.650	10.650	30,035,792
2024-10-30	10.600	11.650	10.530	11.170	11.170	37,919,121

← NewerPage 8 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.