Shanghai Xujiahui Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.300 | 7.460 | 7.140 | 7.410 | 7.357 | 8,645,100 |
| 2024-07-24 | 7.380 | 7.630 | 7.300 | 7.340 | 7.288 | 11,175,600 |
| 2024-07-23 | 7.350 | 7.670 | 7.330 | 7.520 | 7.466 | 14,584,250 |
| 2024-07-22 | 7.480 | 7.480 | 7.280 | 7.390 | 7.337 | 10,212,097 |
| 2024-07-19 | 7.690 | 7.690 | 7.540 | 7.550 | 7.496 | 13,380,997 |
| 2024-07-18 | 7.500 | 7.850 | 7.430 | 7.800 | 7.744 | 21,153,855 |
| 2024-07-17 | 7.430 | 7.960 | 7.360 | 7.690 | 7.635 | 26,439,365 |
| 2024-07-16 | 7.370 | 7.440 | 7.300 | 7.360 | 7.308 | 6,778,501 |
| 2024-07-15 | 7.440 | 7.680 | 7.200 | 7.500 | 7.447 | 12,790,212 |
| 2024-07-12 | 7.300 | 7.500 | 7.220 | 7.470 | 7.417 | 10,632,600 |
| 2024-07-11 | 7.220 | 7.350 | 7.160 | 7.300 | 7.248 | 10,100,806 |
| 2024-07-10 | 7.100 | 7.250 | 6.950 | 7.160 | 7.109 | 12,080,000 |
| 2024-07-09 | 7.440 | 7.540 | 7.200 | 7.520 | 7.466 | 11,415,198 |
| 2024-07-08 | 7.540 | 7.590 | 7.380 | 7.460 | 7.407 | 9,943,313 |
| 2024-07-05 | 7.540 | 7.730 | 7.400 | 7.630 | 7.576 | 15,499,925 |
| 2024-07-04 | 7.610 | 7.710 | 7.390 | 7.660 | 7.605 | 23,392,925 |
| 2024-07-03 | 7.130 | 7.800 | 7.100 | 7.800 | 7.744 | 22,944,414 |
| 2024-07-02 | 7.060 | 7.130 | 7.020 | 7.090 | 7.039 | 3,317,219 |
| 2024-07-01 | 6.960 | 7.070 | 6.950 | 7.040 | 6.990 | 2,589,700 |
| 2024-06-28 | 6.950 | 7.090 | 6.910 | 6.960 | 6.910 | 3,465,100 |
| 2024-06-27 | 7.060 | 7.090 | 6.950 | 6.950 | 6.900 | 2,923,017 |
| 2024-06-26 | 6.890 | 7.070 | 6.850 | 7.060 | 7.010 | 3,814,700 |
| 2024-06-25 | 6.830 | 6.950 | 6.820 | 6.900 | 6.851 | 3,924,397 |
| 2024-06-24 | 7.030 | 7.040 | 6.760 | 6.800 | 6.752 | 5,374,497 |
| 2024-06-21 | 7.070 | 7.190 | 7.000 | 7.010 | 6.960 | 3,883,500 |
| 2024-06-20 | 7.300 | 7.320 | 7.100 | 7.100 | 7.049 | 5,694,800 |
| 2024-06-19 | 7.390 | 7.400 | 7.310 | 7.320 | 7.268 | 2,838,600 |
| 2024-06-18 | 7.370 | 7.420 | 7.360 | 7.370 | 7.317 | 3,284,000 |
| 2024-06-17 | 7.420 | 7.420 | 7.320 | 7.350 | 7.298 | 2,634,500 |
| 2024-06-14 | 7.350 | 7.420 | 7.260 | 7.420 | 7.367 | 3,157,501 |
| 2024-06-13 | 7.470 | 7.500 | 7.340 | 7.340 | 7.288 | 4,677,597 |
| 2024-06-12 | 7.440 | 7.540 | 7.380 | 7.500 | 7.447 | 3,810,700 |
| 2024-06-11 | 7.450 | 7.450 | 7.310 | 7.410 | 7.357 | 4,528,101 |
| 2024-06-07 | 7.370 | 7.490 | 7.300 | 7.450 | 7.397 | 6,247,002 |
| 2024-06-06 | 7.530 | 7.640 | 7.240 | 7.260 | 7.208 | 8,420,210 |
| 2024-06-05 | 7.720 | 7.730 | 7.590 | 7.590 | 7.536 | 5,367,600 |
| 2024-06-04 | 7.800 | 7.840 | 7.600 | 7.760 | 7.705 | 7,176,900 |
| 2024-06-03 | 7.990 | 8.000 | 7.800 | 7.850 | 7.794 | 6,781,316 |
| 2024-05-31 | 7.960 | 8.060 | 7.950 | 8.030 | 7.973 | 4,259,698 |
| 2024-05-30 | 8.040 | 8.120 | 7.930 | 7.960 | 7.903 | 6,219,000 |
| 2024-05-29 | 8.070 | 8.150 | 8.050 | 8.080 | 8.022 | 4,384,400 |
| 2024-05-28 | 8.050 | 8.180 | 8.030 | 8.120 | 8.062 | 5,457,800 |
| 2024-05-27 | 8.200 | 8.220 | 8.000 | 8.120 | 8.062 | 7,432,500 |
| 2024-05-24 | 8.110 | 8.280 | 8.110 | 8.160 | 8.102 | 7,199,400 |
| 2024-05-23 | 8.380 | 8.400 | 8.170 | 8.180 | 8.122 | 11,022,000 |
| 2024-05-22 | 8.350 | 8.580 | 8.300 | 8.470 | 8.410 | 14,149,133 |
| 2024-05-21 | 8.260 | 8.610 | 8.210 | 8.390 | 8.330 | 14,758,957 |
| 2024-05-20 | 8.280 | 8.360 | 8.270 | 8.290 | 8.231 | 9,171,718 |
| 2024-05-17 | 8.340 | 8.460 | 8.190 | 8.350 | 8.290 | 13,963,300 |
| 2024-05-16 | 8.030 | 8.490 | 8.030 | 8.360 | 8.300 | 21,140,623 |
| 2024-05-15 | 8.060 | 8.130 | 7.960 | 8.040 | 7.983 | 5,819,700 |
| 2024-05-14 | 8.080 | 8.140 | 8.030 | 8.090 | 8.032 | 5,977,200 |
| 2024-05-13 | 8.280 | 8.280 | 8.130 | 8.150 | 7.973 | 8,771,304 |
| 2024-05-10 | 8.440 | 8.470 | 8.290 | 8.330 | 8.149 | 8,280,630 |
| 2024-05-09 | 8.350 | 8.450 | 8.350 | 8.430 | 8.247 | 9,035,270 |
| 2024-05-08 | 8.370 | 8.500 | 8.260 | 8.410 | 8.227 | 11,006,923 |
| 2024-05-07 | 8.380 | 8.440 | 8.310 | 8.390 | 8.208 | 9,406,567 |
| 2024-05-06 | 8.220 | 8.550 | 8.210 | 8.400 | 8.217 | 16,487,592 |
| 2024-04-30 | 8.250 | 8.290 | 8.120 | 8.160 | 7.983 | 9,982,448 |
| 2024-04-29 | 8.100 | 8.310 | 8.010 | 8.280 | 8.100 | 15,535,248 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-09 | 0.0600 CNY |
| 2024-05-14 | 0.1200 CNY |
| 2023-05-11 | 0.1200 CNY |
| 2022-06-29 | 0.1600 CNY |
| 2021-05-13 | 0.1200 CNY |
| 2020-05-20 | 0.3600 CNY |
| 2019-05-16 | 0.3600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.