Shanghai Xujiahui Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.100 | 8.220 | 8.080 | 8.220 | 8.041 | 10,487,928 |
| 2024-04-25 | 8.020 | 8.150 | 8.000 | 8.130 | 7.953 | 8,059,129 |
| 2024-04-24 | 8.000 | 8.050 | 7.910 | 8.050 | 7.875 | 9,577,266 |
| 2024-04-23 | 7.960 | 8.050 | 7.920 | 8.000 | 7.826 | 8,359,576 |
| 2024-04-22 | 7.870 | 8.040 | 7.760 | 7.960 | 7.787 | 10,614,899 |
| 2024-04-19 | 8.090 | 8.170 | 7.900 | 7.910 | 7.738 | 15,646,700 |
| 2024-04-18 | 8.320 | 8.360 | 8.140 | 8.150 | 7.973 | 16,119,954 |
| 2024-04-17 | 8.060 | 8.370 | 8.060 | 8.330 | 8.149 | 21,508,542 |
| 2024-04-16 | 8.680 | 8.680 | 7.890 | 7.890 | 7.718 | 31,270,813 |
| 2024-04-15 | 9.320 | 9.380 | 8.560 | 8.770 | 8.579 | 32,466,680 |
| 2024-04-12 | 9.300 | 9.710 | 9.240 | 9.440 | 9.235 | 36,691,046 |
| 2024-04-11 | 9.350 | 9.560 | 9.130 | 9.410 | 9.205 | 34,009,670 |
| 2024-04-10 | 9.140 | 9.990 | 9.070 | 9.610 | 9.401 | 59,621,495 |
| 2024-04-09 | 8.560 | 9.440 | 8.530 | 9.180 | 8.980 | 43,867,727 |
| 2024-04-08 | 8.700 | 8.740 | 8.550 | 8.580 | 8.393 | 10,989,510 |
| 2024-04-03 | 8.660 | 8.830 | 8.510 | 8.730 | 8.540 | 14,094,101 |
| 2024-04-02 | 8.740 | 8.810 | 8.590 | 8.660 | 8.472 | 11,923,688 |
| 2024-04-01 | 8.520 | 8.790 | 8.520 | 8.780 | 8.589 | 15,286,568 |
| 2024-03-29 | 8.490 | 8.630 | 8.360 | 8.510 | 8.325 | 9,470,473 |
| 2024-03-28 | 8.350 | 8.670 | 8.330 | 8.520 | 8.335 | 13,161,453 |
| 2024-03-27 | 8.750 | 8.910 | 8.380 | 8.410 | 8.227 | 16,952,989 |
| 2024-03-26 | 9.030 | 9.140 | 8.640 | 8.810 | 8.618 | 24,044,791 |
| 2024-03-25 | 9.200 | 9.420 | 9.010 | 9.140 | 8.941 | 26,017,637 |
| 2024-03-22 | 9.030 | 9.180 | 8.900 | 9.140 | 8.941 | 23,050,337 |
| 2024-03-21 | 8.980 | 9.100 | 8.850 | 9.030 | 8.834 | 23,385,892 |
| 2024-03-20 | 8.780 | 8.900 | 8.770 | 8.880 | 8.687 | 11,737,413 |
| 2024-03-19 | 8.860 | 8.950 | 8.790 | 8.810 | 8.618 | 15,343,094 |
| 2024-03-18 | 8.800 | 8.880 | 8.800 | 8.870 | 8.677 | 14,846,651 |
| 2024-03-15 | 8.750 | 8.880 | 8.720 | 8.830 | 8.638 | 12,959,592 |
| 2024-03-14 | 8.820 | 8.880 | 8.640 | 8.770 | 8.579 | 13,666,335 |
| 2024-03-13 | 8.870 | 8.890 | 8.770 | 8.850 | 8.658 | 18,428,936 |
| 2024-03-12 | 8.650 | 9.000 | 8.640 | 8.950 | 8.755 | 26,887,922 |
| 2024-03-11 | 8.660 | 8.800 | 8.560 | 8.720 | 8.530 | 19,259,975 |
| 2024-03-08 | 8.600 | 8.670 | 8.450 | 8.570 | 8.384 | 14,697,021 |
| 2024-03-07 | 8.500 | 8.910 | 8.450 | 8.700 | 8.511 | 26,019,449 |
| 2024-03-06 | 8.370 | 8.570 | 8.370 | 8.490 | 8.305 | 10,863,170 |
| 2024-03-05 | 8.530 | 8.610 | 8.350 | 8.450 | 8.266 | 13,165,866 |
| 2024-03-04 | 8.540 | 8.770 | 8.350 | 8.640 | 8.452 | 17,481,266 |
| 2024-03-01 | 8.600 | 8.650 | 8.430 | 8.550 | 8.364 | 14,706,191 |
| 2024-02-29 | 8.200 | 8.580 | 8.150 | 8.550 | 8.364 | 18,330,840 |
| 2024-02-28 | 8.860 | 9.350 | 8.270 | 8.340 | 8.159 | 37,258,669 |
| 2024-02-27 | 8.600 | 9.200 | 8.500 | 8.940 | 8.746 | 29,674,493 |
| 2024-02-26 | 8.460 | 8.770 | 8.410 | 8.610 | 8.423 | 21,895,187 |
| 2024-02-23 | 8.330 | 8.640 | 8.250 | 8.550 | 8.364 | 24,594,479 |
| 2024-02-22 | 8.170 | 8.380 | 8.110 | 8.340 | 8.159 | 19,622,176 |
| 2024-02-21 | 8.050 | 8.500 | 7.970 | 8.240 | 8.061 | 24,916,387 |
| 2024-02-20 | 8.100 | 8.170 | 7.910 | 8.100 | 7.924 | 15,848,110 |
| 2024-02-19 | 8.010 | 8.300 | 7.800 | 8.180 | 8.002 | 23,512,699 |
| 2024-02-08 | 7.480 | 7.950 | 7.410 | 7.930 | 7.758 | 21,758,678 |
| 2024-02-07 | 7.750 | 7.880 | 7.260 | 7.380 | 7.220 | 21,572,812 |
| 2024-02-06 | 7.050 | 8.050 | 6.930 | 7.750 | 7.581 | 26,866,260 |
| 2024-02-05 | 8.360 | 8.360 | 7.680 | 7.680 | 7.513 | 26,248,060 |
| 2024-02-02 | 8.440 | 8.850 | 8.200 | 8.530 | 8.344 | 27,709,899 |
| 2024-02-01 | 8.700 | 8.750 | 8.180 | 8.370 | 8.188 | 22,210,367 |
| 2024-01-31 | 9.100 | 9.400 | 8.630 | 8.690 | 8.501 | 23,468,318 |
| 2024-01-30 | 9.560 | 9.720 | 9.190 | 9.250 | 9.049 | 21,032,346 |
| 2024-01-29 | 10.060 | 10.140 | 9.420 | 9.460 | 9.254 | 26,795,631 |
| 2024-01-26 | 10.020 | 10.350 | 9.920 | 10.060 | 9.841 | 38,436,045 |
| 2024-01-25 | 9.550 | 10.100 | 9.400 | 10.020 | 9.802 | 39,993,454 |
| 2024-01-24 | 8.940 | 9.660 | 8.910 | 9.550 | 9.342 | 42,329,631 |
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.