Bank of Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.840 | 7.920 | 7.630 | 7.710 | 7.710 | 67,338,479 |
| 2024-10-29 | 7.840 | 7.960 | 7.840 | 7.860 | 7.860 | 42,090,972 |
| 2024-10-28 | 7.850 | 7.860 | 7.760 | 7.840 | 7.840 | 32,031,202 |
| 2024-10-25 | 7.930 | 7.950 | 7.850 | 7.860 | 7.860 | 30,730,065 |
| 2024-10-24 | 7.910 | 7.980 | 7.880 | 7.930 | 7.930 | 27,606,607 |
| 2024-10-23 | 7.940 | 8.000 | 7.920 | 7.930 | 7.930 | 37,572,402 |
| 2024-10-22 | 7.900 | 8.000 | 7.890 | 7.940 | 7.940 | 47,453,411 |
| 2024-10-21 | 8.040 | 8.050 | 7.870 | 7.940 | 7.940 | 66,493,408 |
| 2024-10-18 | 8.000 | 8.140 | 7.830 | 8.050 | 8.050 | 76,655,606 |
| 2024-10-17 | 8.050 | 8.250 | 7.990 | 7.990 | 7.990 | 68,780,742 |
| 2024-10-16 | 7.750 | 8.080 | 7.750 | 8.060 | 8.060 | 90,482,890 |
| 2024-10-15 | 7.870 | 8.000 | 7.770 | 7.810 | 7.810 | 68,607,807 |
| 2024-10-14 | 7.750 | 8.020 | 7.730 | 7.890 | 7.890 | 109,925,467 |
| 2024-10-11 | 7.860 | 7.900 | 7.570 | 7.650 | 7.650 | 89,509,366 |
| 2024-10-10 | 7.640 | 7.980 | 7.640 | 7.850 | 7.850 | 96,323,581 |
| 2024-10-09 | 8.120 | 8.150 | 7.480 | 7.550 | 7.550 | 126,334,353 |
| 2024-10-08 | 8.580 | 8.660 | 7.970 | 8.240 | 8.240 | 162,613,294 |
| 2024-09-30 | 7.450 | 7.970 | 7.450 | 7.890 | 7.890 | 163,977,227 |
| 2024-09-27 | 7.500 | 7.620 | 7.280 | 7.370 | 7.370 | 79,595,244 |
| 2024-09-26 | 7.210 | 7.460 | 7.060 | 7.450 | 7.450 | 147,588,805 |
| 2024-09-25 | 7.360 | 7.560 | 7.290 | 7.320 | 7.320 | 90,355,079 |
| 2024-09-24 | 7.090 | 7.300 | 7.050 | 7.290 | 7.290 | 58,288,567 |
| 2024-09-23 | 6.930 | 7.060 | 6.890 | 7.050 | 7.050 | 31,354,632 |
| 2024-09-20 | 6.840 | 6.940 | 6.830 | 6.900 | 6.900 | 39,395,551 |
| 2024-09-19 | 6.870 | 6.880 | 6.750 | 6.850 | 6.850 | 29,480,950 |
| 2024-09-18 | 6.830 | 6.880 | 6.760 | 6.860 | 6.860 | 34,840,215 |
| 2024-09-13 | 6.870 | 6.940 | 6.810 | 6.850 | 6.850 | 25,974,424 |
| 2024-09-12 | 6.840 | 6.910 | 6.790 | 6.880 | 6.880 | 27,595,084 |
| 2024-09-11 | 7.110 | 7.110 | 6.820 | 6.850 | 6.850 | 47,246,997 |
| 2024-09-10 | 7.020 | 7.140 | 7.000 | 7.130 | 7.130 | 30,343,275 |
| 2024-09-09 | 7.090 | 7.110 | 6.980 | 7.020 | 7.020 | 31,539,050 |
| 2024-09-06 | 7.080 | 7.180 | 7.080 | 7.100 | 7.100 | 29,504,751 |
| 2024-09-05 | 7.040 | 7.100 | 7.000 | 7.080 | 7.080 | 26,670,757 |
| 2024-09-04 | 7.060 | 7.110 | 7.020 | 7.040 | 7.040 | 25,574,815 |
| 2024-09-03 | 7.160 | 7.180 | 6.990 | 7.070 | 7.070 | 44,780,685 |
| 2024-09-02 | 7.080 | 7.230 | 7.070 | 7.160 | 7.160 | 56,279,865 |
| 2024-08-30 | 7.270 | 7.320 | 7.080 | 7.080 | 7.080 | 84,088,604 |
| 2024-08-29 | 7.620 | 7.620 | 7.270 | 7.270 | 7.270 | 65,919,529 |
| 2024-08-28 | 7.670 | 7.690 | 7.580 | 7.630 | 7.630 | 32,666,595 |
| 2024-08-27 | 7.680 | 7.740 | 7.610 | 7.690 | 7.690 | 31,558,934 |
| 2024-08-26 | 7.680 | 7.700 | 7.590 | 7.690 | 7.690 | 31,436,116 |
| 2024-08-23 | 7.660 | 7.700 | 7.580 | 7.690 | 7.690 | 35,624,622 |
| 2024-08-22 | 7.560 | 7.680 | 7.550 | 7.640 | 7.640 | 38,381,066 |
| 2024-08-21 | 7.600 | 7.620 | 7.470 | 7.550 | 7.550 | 29,504,292 |
| 2024-08-20 | 7.590 | 7.650 | 7.570 | 7.620 | 7.620 | 37,027,372 |
| 2024-08-19 | 7.480 | 7.590 | 7.470 | 7.580 | 7.580 | 46,624,655 |
| 2024-08-16 | 7.360 | 7.480 | 7.350 | 7.470 | 7.470 | 32,039,636 |
| 2024-08-15 | 7.280 | 7.370 | 7.250 | 7.350 | 7.350 | 29,379,468 |
| 2024-08-14 | 7.310 | 7.360 | 7.270 | 7.280 | 7.280 | 20,331,571 |
| 2024-08-13 | 7.220 | 7.330 | 7.210 | 7.310 | 7.310 | 32,387,067 |
| 2024-08-12 | 7.250 | 7.280 | 7.200 | 7.210 | 7.210 | 19,890,964 |
| 2024-08-09 | 7.230 | 7.310 | 7.220 | 7.260 | 7.260 | 23,894,750 |
| 2024-08-08 | 7.220 | 7.250 | 7.180 | 7.230 | 7.230 | 18,383,389 |
| 2024-08-07 | 7.180 | 7.270 | 7.180 | 7.240 | 7.240 | 31,110,724 |
| 2024-08-06 | 7.330 | 7.370 | 7.130 | 7.190 | 7.190 | 43,426,753 |
| 2024-08-05 | 7.320 | 7.410 | 7.280 | 7.300 | 7.300 | 39,319,208 |
| 2024-08-02 | 7.350 | 7.380 | 7.280 | 7.340 | 7.340 | 25,708,363 |
| 2024-08-01 | 7.290 | 7.470 | 7.240 | 7.380 | 7.380 | 49,017,679 |
| 2024-07-31 | 7.330 | 7.350 | 7.260 | 7.290 | 7.290 | 33,953,679 |
| 2024-07-30 | 7.410 | 7.420 | 7.260 | 7.290 | 7.290 | 31,326,033 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.4000 CNY |
| 2022-07-08 | 0.4000 CNY |
| 2021-07-06 | 0.4000 CNY |
| 2020-07-08 | 0.4000 CNY |
| 2019-07-03 | 0.5850 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.