Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.720	9.100	8.540	8.970	8.775	26,569,561
2024-01-22	9.380	9.390	8.600	8.720	8.530	30,249,525
2024-01-19	9.830	9.960	9.480	9.510	9.303	30,034,754
2024-01-18	10.300	10.430	9.500	9.860	9.646	46,236,540
2024-01-17	10.960	11.070	10.450	10.450	10.223	34,283,367
2024-01-16	11.080	11.300	10.780	10.960	10.722	61,643,557
2024-01-15	10.000	11.140	9.920	11.140	10.898	81,051,308
2024-01-12	10.600	10.940	10.030	10.130	9.910	43,449,964
2024-01-11	10.960	11.140	10.640	10.760	10.526	44,966,097
2024-01-10	10.960	11.630	10.630	11.170	10.927	60,616,383
2024-01-09	10.870	11.500	10.650	11.200	10.956	57,483,897
2024-01-08	10.550	11.450	10.520	10.950	10.712	62,627,463
2024-01-05	10.450	10.710	10.420	10.600	10.369	22,838,323
2024-01-04	10.800	10.980	10.540	10.560	10.330	30,676,913
2024-01-03	10.790	10.970	10.600	10.880	10.643	36,417,539
2024-01-02	10.600	10.990	10.550	10.970	10.731	53,887,301
2023-12-29	10.620	10.750	10.490	10.700	10.467	42,203,572
2023-12-28	10.600	10.880	10.420	10.640	10.409	64,141,566
2023-12-27	9.590	10.620	9.410	10.620	10.389	46,264,739
2023-12-26	9.680	10.120	9.610	9.650	9.440	26,304,621
2023-12-25	9.900	10.000	9.570	9.680	9.469	23,859,046
2023-12-22	9.700	10.300	9.430	9.900	9.685	33,616,382
2023-12-21	9.640	9.740	9.530	9.680	9.469	11,071,433
2023-12-20	9.850	9.850	9.650	9.650	9.440	11,466,204
2023-12-19	9.930	10.000	9.710	9.820	9.606	19,212,062
2023-12-18	10.140	10.170	9.900	9.950	9.734	28,394,038
2023-12-15	10.080	10.400	10.000	10.330	10.105	37,559,937
2023-12-14	10.190	10.280	9.980	10.090	9.871	24,816,387
2023-12-13	10.200	10.410	10.060	10.090	9.871	27,993,410
2023-12-12	10.030	10.190	9.950	10.130	9.910	26,281,109
2023-12-11	9.550	10.150	9.550	9.990	9.773	31,312,816
2023-12-08	10.140	10.430	9.650	9.660	9.450	41,517,718
2023-12-07	10.460	10.460	9.980	10.180	9.959	45,915,594
2023-12-06	11.000	11.140	10.600	10.740	10.506	57,105,090
2023-12-05	10.700	11.480	10.620	11.230	10.986	73,049,914
2023-12-04	10.500	11.410	10.480	11.010	10.771	74,148,097
2023-12-01	11.660	12.380	10.770	10.830	10.594	105,834,521
2023-11-30	10.210	11.250	10.100	11.250	11.005	49,176,007
2023-11-29	10.200	10.410	10.040	10.230	10.008	33,848,524
2023-11-28	9.880	10.580	9.810	10.390	10.164	51,215,925
2023-11-27	10.080	10.410	9.760	10.050	9.831	43,465,504
2023-11-24	9.720	10.360	9.640	10.180	9.959	56,601,577
2023-11-23	10.580	10.580	9.880	10.000	9.783	77,874,339
2023-11-22	10.850	10.850	10.460	10.850	10.614	37,343,726
2023-11-21	8.960	9.860	8.950	9.860	9.646	37,972,757
2023-11-20	8.920	8.970	8.850	8.960	8.765	4,610,382
2023-11-17	8.830	8.980	8.830	8.920	8.726	4,242,554
2023-11-16	8.920	8.940	8.830	8.870	8.677	3,009,248
2023-11-15	8.910	8.980	8.870	8.910	8.716	4,102,302
2023-11-14	8.880	8.920	8.820	8.870	8.677	2,920,400
2023-11-13	8.750	8.880	8.750	8.880	8.687	4,015,797
2023-11-10	8.800	8.820	8.690	8.780	8.589	3,384,748
2023-11-09	8.880	8.910	8.760	8.800	8.609	3,562,619
2023-11-08	8.870	8.950	8.820	8.880	8.687	4,375,700
2023-11-07	8.830	8.910	8.780	8.880	8.687	5,369,261
2023-11-06	8.720	8.880	8.690	8.870	8.677	6,127,264
2023-11-03	8.680	8.750	8.660	8.720	8.530	3,227,185
2023-11-02	8.770	8.800	8.650	8.710	8.521	3,650,499
2023-11-01	8.700	8.830	8.680	8.790	8.599	5,474,190
2023-10-31	8.730	8.740	8.610	8.680	8.491	4,478,000

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.