Sanjiang Shopping Club Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.600 | 11.650 | 10.530 | 11.170 | 11.170 | 37,919,121 |
| 2024-10-29 | 10.490 | 11.210 | 10.300 | 10.590 | 10.590 | 37,586,601 |
| 2024-10-28 | 9.540 | 10.370 | 9.540 | 10.240 | 10.240 | 29,133,064 |
| 2024-10-25 | 9.100 | 9.860 | 9.020 | 9.640 | 9.640 | 27,738,833 |
| 2024-10-24 | 9.090 | 9.210 | 8.900 | 8.980 | 8.980 | 12,782,867 |
| 2024-10-23 | 8.850 | 9.660 | 8.750 | 9.100 | 9.100 | 18,075,500 |
| 2024-10-22 | 8.610 | 8.800 | 8.540 | 8.800 | 8.800 | 8,176,701 |
| 2024-10-21 | 8.590 | 8.700 | 8.510 | 8.610 | 8.610 | 6,592,900 |
| 2024-10-18 | 8.420 | 8.680 | 8.420 | 8.560 | 8.560 | 6,632,850 |
| 2024-10-17 | 8.550 | 8.660 | 8.500 | 8.510 | 8.510 | 4,600,478 |
| 2024-10-16 | 8.500 | 8.640 | 8.470 | 8.540 | 8.540 | 5,300,600 |
| 2024-10-15 | 8.680 | 8.890 | 8.600 | 8.640 | 8.640 | 6,991,910 |
| 2024-10-14 | 8.760 | 8.840 | 8.400 | 8.770 | 8.770 | 9,155,358 |
| 2024-10-11 | 8.820 | 9.440 | 8.580 | 8.750 | 8.750 | 12,431,418 |
| 2024-10-10 | 8.750 | 9.130 | 8.600 | 8.800 | 8.800 | 9,920,803 |
| 2024-10-09 | 9.510 | 9.510 | 8.700 | 8.700 | 8.700 | 10,980,161 |
| 2024-10-08 | 10.260 | 10.260 | 9.170 | 9.600 | 9.600 | 18,880,160 |
| 2024-09-30 | 9.100 | 9.460 | 8.800 | 9.330 | 9.330 | 17,452,235 |
| 2024-09-27 | 8.450 | 8.850 | 8.310 | 8.740 | 8.740 | 8,146,186 |
| 2024-09-26 | 7.920 | 8.300 | 7.920 | 8.300 | 8.300 | 6,444,879 |
| 2024-09-25 | 7.850 | 8.050 | 7.840 | 7.880 | 7.880 | 5,723,700 |
| 2024-09-24 | 7.550 | 7.850 | 7.550 | 7.790 | 7.790 | 5,045,968 |
| 2024-09-23 | 7.500 | 7.590 | 7.470 | 7.490 | 7.490 | 1,714,600 |
| 2024-09-20 | 7.520 | 7.580 | 7.450 | 7.550 | 7.550 | 2,018,000 |
| 2024-09-19 | 7.310 | 7.540 | 7.270 | 7.530 | 7.530 | 3,414,503 |
| 2024-09-18 | 7.280 | 7.290 | 7.120 | 7.240 | 7.240 | 2,127,500 |
| 2024-09-13 | 7.380 | 7.450 | 7.300 | 7.310 | 7.310 | 1,846,700 |
| 2024-09-12 | 7.400 | 7.510 | 7.360 | 7.360 | 7.360 | 1,893,100 |
| 2024-09-11 | 7.480 | 7.520 | 7.370 | 7.430 | 7.430 | 2,375,600 |
| 2024-09-10 | 7.640 | 7.660 | 7.450 | 7.570 | 7.570 | 2,586,700 |
| 2024-09-09 | 7.510 | 7.630 | 7.420 | 7.570 | 7.570 | 2,997,276 |
| 2024-09-06 | 7.510 | 7.710 | 7.480 | 7.520 | 7.520 | 4,553,530 |
| 2024-09-05 | 7.500 | 7.650 | 7.440 | 7.560 | 7.560 | 4,805,669 |
| 2024-09-04 | 7.350 | 7.450 | 7.330 | 7.380 | 7.380 | 2,223,269 |
| 2024-09-03 | 7.350 | 7.480 | 7.340 | 7.410 | 7.410 | 2,169,100 |
| 2024-09-02 | 7.550 | 7.660 | 7.370 | 7.370 | 7.370 | 3,881,032 |
| 2024-08-30 | 7.220 | 7.550 | 7.220 | 7.450 | 7.450 | 3,630,500 |
| 2024-08-29 | 7.160 | 7.290 | 7.070 | 7.280 | 7.280 | 2,499,400 |
| 2024-08-28 | 7.230 | 7.370 | 7.070 | 7.200 | 7.200 | 3,180,200 |
| 2024-08-27 | 7.220 | 7.250 | 7.120 | 7.140 | 7.140 | 1,895,500 |
| 2024-08-26 | 7.070 | 7.270 | 7.070 | 7.220 | 7.220 | 2,525,573 |
| 2024-08-23 | 7.310 | 7.330 | 7.160 | 7.170 | 7.170 | 3,622,000 |
| 2024-08-22 | 7.680 | 7.770 | 7.290 | 7.310 | 7.310 | 6,895,900 |
| 2024-08-21 | 7.680 | 7.780 | 7.670 | 7.740 | 7.740 | 1,702,900 |
| 2024-08-20 | 7.830 | 7.900 | 7.660 | 7.720 | 7.720 | 2,124,400 |
| 2024-08-19 | 7.810 | 7.890 | 7.790 | 7.850 | 7.850 | 1,731,100 |
| 2024-08-16 | 7.950 | 7.980 | 7.800 | 7.810 | 7.810 | 2,655,268 |
| 2024-08-15 | 7.860 | 7.990 | 7.820 | 7.940 | 7.940 | 2,331,300 |
| 2024-08-14 | 7.960 | 7.970 | 7.850 | 7.870 | 7.870 | 1,887,900 |
| 2024-08-13 | 7.850 | 7.950 | 7.800 | 7.920 | 7.920 | 2,573,000 |
| 2024-08-12 | 8.000 | 8.000 | 7.890 | 7.910 | 7.910 | 4,402,300 |
| 2024-08-09 | 8.350 | 8.400 | 8.020 | 8.030 | 8.030 | 8,746,793 |
| 2024-08-08 | 8.130 | 8.690 | 8.080 | 8.470 | 8.470 | 12,461,692 |
| 2024-08-07 | 8.250 | 8.300 | 8.110 | 8.230 | 8.230 | 6,808,336 |
| 2024-08-06 | 8.120 | 8.350 | 8.010 | 8.340 | 8.340 | 9,691,986 |
| 2024-08-05 | 7.880 | 8.190 | 7.880 | 8.000 | 8.000 | 6,902,150 |
| 2024-08-02 | 7.910 | 8.090 | 7.880 | 7.930 | 7.930 | 3,669,300 |
| 2024-08-01 | 7.990 | 8.080 | 7.930 | 7.940 | 7.940 | 3,178,226 |
| 2024-07-31 | 7.800 | 8.030 | 7.720 | 8.010 | 8.010 | 4,884,086 |
| 2024-07-30 | 7.740 | 7.870 | 7.710 | 7.810 | 7.810 | 2,998,061 |
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.