Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.150	10.650	10.080	10.320	10.096	47,447,459
2023-07-27	10.000	10.370	9.910	10.150	9.929	36,155,850
2023-07-26	9.900	10.450	9.800	10.270	10.047	48,254,054
2023-07-25	10.010	10.300	9.920	10.020	9.802	33,445,830
2023-07-24	9.850	10.600	9.550	10.140	9.919	45,860,130
2023-07-21	10.200	10.220	9.820	9.820	9.606	39,293,374
2023-07-20	9.880	10.700	9.880	10.230	10.008	59,719,927
2023-07-19	9.380	9.960	9.360	9.760	9.548	34,969,222
2023-07-18	9.030	9.660	9.030	9.480	9.274	27,689,448
2023-07-17	9.010	9.090	8.860	9.080	8.883	6,050,546
2023-07-14	9.070	9.160	9.020	9.060	8.863	6,286,158
2023-07-13	9.000	9.070	9.000	9.040	8.843	4,521,949
2023-07-12	9.150	9.150	8.970	8.980	8.785	6,196,772
2023-07-11	9.160	9.190	9.030	9.080	8.883	8,533,116
2023-07-10	8.920	9.380	8.900	9.260	9.059	16,984,199
2023-07-07	8.830	9.090	8.800	8.970	8.775	7,839,578
2023-07-06	8.900	8.930	8.790	8.830	8.638	4,604,958
2023-07-05	9.010	9.040	8.880	8.900	8.706	5,137,911
2023-07-04	8.970	9.100	8.950	9.040	8.843	7,253,335
2023-07-03	8.820	9.140	8.810	9.060	8.863	11,672,911
2023-06-30	8.700	8.840	8.700	8.800	8.609	4,686,086
2023-06-29	8.760	8.780	8.660	8.680	8.491	5,461,497
2023-06-28	8.840	8.860	8.690	8.760	8.569	5,291,776
2023-06-27	8.760	8.880	8.720	8.840	8.648	5,725,965
2023-06-26	8.900	8.910	8.680	8.700	8.511	8,323,959
2023-06-21	9.000	9.170	8.960	9.000	8.804	9,198,219
2023-06-20	9.240	9.250	9.030	9.030	8.834	12,150,061
2023-06-19	9.530	9.580	9.260	9.290	9.088	19,144,686
2023-06-16	9.610	10.060	9.520	9.660	9.450	26,584,935
2023-06-15	9.660	10.280	9.350	9.870	9.655	38,347,207
2023-06-14	9.320	10.140	9.280	9.830	9.616	34,015,854
2023-06-13	9.180	9.380	9.180	9.320	9.117	7,180,464
2023-06-12	9.200	9.300	9.090	9.220	9.019	9,135,210
2023-06-09	9.170	9.480	9.170	9.310	9.108	12,599,293
2023-06-08	9.230	9.300	9.070	9.240	9.039	10,202,440
2023-06-07	9.090	9.250	9.070	9.230	9.029	8,608,474
2023-06-06	9.150	9.330	9.040	9.060	8.863	10,551,809
2023-06-05	9.000	9.260	8.910	9.150	8.951	9,532,840
2023-06-02	8.800	9.000	8.780	8.970	8.775	7,963,749
2023-06-01	8.690	8.840	8.590	8.760	8.569	6,199,352
2023-05-31	8.610	8.750	8.540	8.690	8.501	5,165,800
2023-05-30	8.600	8.620	8.450	8.610	8.423	5,922,900
2023-05-29	8.690	8.730	8.600	8.620	8.433	4,080,716
2023-05-26	8.670	8.740	8.540	8.690	8.501	4,430,178
2023-05-25	8.700	8.730	8.570	8.690	8.501	5,684,900
2023-05-24	8.900	8.900	8.720	8.740	8.550	5,096,653
2023-05-23	8.910	9.090	8.830	8.890	8.697	5,709,411
2023-05-22	8.950	8.980	8.750	8.930	8.736	5,300,814
2023-05-19	8.960	9.040	8.880	8.940	8.746	5,351,597
2023-05-18	9.050	9.130	8.970	9.020	8.824	4,325,106
2023-05-17	8.900	9.090	8.840	9.050	8.853	5,752,400
2023-05-16	9.150	9.180	8.920	8.940	8.746	6,134,990
2023-05-15	9.090	9.170	8.900	9.150	8.951	7,753,987
2023-05-12	9.200	9.290	9.130	9.150	8.951	5,287,301
2023-05-11	9.010	9.290	9.010	9.230	9.029	7,602,756
2023-05-10	9.100	9.170	9.030	9.110	8.794	4,207,699
2023-05-09	9.170	9.300	9.080	9.090	8.775	6,666,168
2023-05-08	9.220	9.280	9.150	9.250	8.930	4,747,925
2023-05-05	9.500	9.500	9.160	9.250	8.930	6,583,194
2023-05-04	9.480	9.660	9.370	9.410	9.084	7,573,005

← NewerPage 14 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.