Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.770	8.820	8.650	8.730	8.540	5,432,687
2023-10-27	8.530	8.720	8.530	8.710	8.521	5,206,058
2023-10-26	8.550	8.620	8.460	8.580	8.393	4,265,977
2023-10-25	8.560	8.760	8.560	8.620	8.433	5,945,228
2023-10-24	8.370	8.570	8.370	8.530	8.344	5,247,362
2023-10-23	8.460	8.510	8.320	8.360	8.178	4,797,424
2023-10-20	8.510	8.630	8.480	8.500	8.315	5,300,800
2023-10-19	8.600	8.680	8.500	8.550	8.364	4,290,725
2023-10-18	8.730	8.730	8.610	8.620	8.433	4,410,500
2023-10-17	8.710	8.810	8.670	8.770	8.579	4,105,324
2023-10-16	8.680	8.790	8.660	8.750	8.560	4,465,785
2023-10-13	8.900	8.910	8.690	8.700	8.511	6,521,570
2023-10-12	8.840	8.930	8.840	8.890	8.697	3,613,301
2023-10-11	8.920	8.950	8.830	8.840	8.648	4,701,370
2023-10-10	8.860	9.120	8.860	8.920	8.726	6,819,451
2023-10-09	9.140	9.150	8.810	8.860	8.667	10,723,404
2023-09-28	9.100	9.280	9.100	9.180	8.980	4,928,600
2023-09-27	9.100	9.230	9.080	9.110	8.912	5,343,425
2023-09-26	9.140	9.200	9.070	9.130	8.931	4,582,461
2023-09-25	9.120	9.250	9.070	9.170	8.971	5,504,803
2023-09-22	8.910	9.200	8.900	9.140	8.941	6,619,574
2023-09-21	9.010	9.080	8.930	8.950	8.755	5,630,216
2023-09-20	9.340	9.360	9.010	9.040	8.843	13,792,422
2023-09-19	9.540	9.650	9.350	9.400	9.196	11,362,885
2023-09-18	9.440	9.640	9.350	9.590	9.381	15,876,282
2023-09-15	9.190	9.670	9.180	9.440	9.235	17,925,531
2023-09-14	9.220	9.250	9.110	9.160	8.961	4,915,389
2023-09-13	9.260	9.340	9.160	9.220	9.019	7,172,890
2023-09-12	9.330	9.380	9.250	9.270	9.068	5,658,300
2023-09-11	9.210	9.390	9.180	9.390	9.186	6,794,274
2023-09-08	9.350	9.350	9.160	9.250	9.049	6,579,287
2023-09-07	9.450	9.490	9.330	9.340	9.137	7,408,794
2023-09-06	9.450	9.540	9.380	9.410	9.205	7,798,298
2023-09-05	9.610	9.700	9.440	9.460	9.254	11,511,101
2023-09-04	9.470	9.720	9.470	9.680	9.469	20,142,451
2023-09-01	9.230	9.840	9.220	9.630	9.421	26,139,045
2023-08-31	9.340	9.370	9.110	9.160	8.961	8,994,335
2023-08-30	9.560	9.570	9.310	9.370	9.166	10,790,456
2023-08-29	9.360	9.580	9.300	9.560	9.352	8,417,607
2023-08-28	9.620	9.680	9.330	9.360	9.156	12,917,875
2023-08-25	9.350	9.460	9.150	9.200	9.000	9,669,729
2023-08-24	9.500	9.630	9.410	9.410	9.205	8,508,936
2023-08-23	9.600	9.760	9.500	9.560	9.352	8,300,636
2023-08-22	9.650	9.780	9.420	9.640	9.430	10,922,746
2023-08-21	9.710	9.810	9.580	9.600	9.391	11,530,858
2023-08-18	10.170	10.210	9.700	9.720	9.509	22,869,188
2023-08-17	9.990	10.400	9.860	10.290	10.066	25,760,248
2023-08-16	9.900	10.120	9.740	10.050	9.831	15,649,750
2023-08-15	9.880	10.200	9.880	10.000	9.783	17,345,747
2023-08-14	9.700	10.000	9.620	9.940	9.724	10,864,802
2023-08-11	10.060	10.090	9.840	9.850	9.636	11,738,823
2023-08-10	10.020	10.140	9.990	10.040	9.822	11,915,604
2023-08-09	10.250	10.260	10.010	10.040	9.822	14,057,295
2023-08-08	10.490	10.510	10.170	10.250	10.027	15,773,082
2023-08-07	10.480	10.530	10.160	10.380	10.154	26,904,322
2023-08-04	10.790	10.910	10.600	10.650	10.418	34,854,626
2023-08-03	10.710	11.140	10.510	10.960	10.722	43,649,005
2023-08-02	10.920	11.500	10.760	11.040	10.800	50,803,888
2023-08-01	11.480	11.750	10.850	10.960	10.722	82,460,645
2023-07-31	10.300	11.350	10.210	11.350	11.103	67,383,992

← NewerPage 13 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.