Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.480	9.660	9.370	9.410	9.084	7,573,005
2023-04-28	9.090	9.600	9.070	9.500	9.171	13,066,597
2023-04-27	9.060	9.220	9.000	9.070	8.756	8,565,186
2023-04-26	9.020	9.330	9.020	9.220	8.901	8,052,295
2023-04-25	9.450	9.510	8.900	9.100	8.785	10,637,077
2023-04-24	9.660	9.770	9.370	9.450	9.123	8,827,584
2023-04-21	9.630	10.040	9.630	9.770	9.432	10,900,120
2023-04-20	9.800	9.840	9.600	9.630	9.296	9,534,998
2023-04-19	10.000	10.010	9.810	9.870	9.528	9,922,229
2023-04-18	10.070	10.120	9.950	10.000	9.654	7,917,161
2023-04-17	9.990	10.260	9.950	10.110	9.760	8,804,773
2023-04-14	10.310	10.310	10.070	10.110	9.760	13,450,836
2023-04-13	10.010	10.350	9.950	10.350	9.992	19,266,510
2023-04-12	10.000	10.220	9.930	10.070	9.721	10,650,251
2023-04-11	9.950	10.020	9.870	10.010	9.663	7,219,584
2023-04-10	10.140	10.170	9.910	9.950	9.605	10,471,227
2023-04-07	10.180	10.240	10.080	10.130	9.779	8,971,895
2023-04-06	10.240	10.410	10.060	10.160	9.808	14,394,455
2023-04-04	10.360	10.520	10.180	10.220	9.866	14,503,299
2023-04-03	10.320	10.550	10.200	10.460	10.098	20,285,633
2023-03-31	10.350	10.920	10.150	10.440	10.078	33,265,289
2023-03-30	9.840	10.650	9.750	10.450	10.088	32,485,375
2023-03-29	9.820	9.980	9.710	9.740	9.403	8,083,828
2023-03-28	9.750	9.980	9.650	9.850	9.509	11,367,542
2023-03-27	9.880	9.900	9.720	9.800	9.461	8,651,521
2023-03-24	9.900	10.050	9.880	9.920	9.576	7,726,704
2023-03-23	9.960	9.960	9.840	9.890	9.547	6,887,375
2023-03-22	9.940	10.110	9.930	10.000	9.654	9,184,224
2023-03-21	9.720	10.040	9.720	10.030	9.683	11,169,625
2023-03-20	9.950	9.970	9.750	9.760	9.422	9,163,370
2023-03-17	9.940	10.050	9.880	9.890	9.547	8,684,509
2023-03-16	10.050	10.100	9.830	9.870	9.528	10,941,024
2023-03-15	10.060	10.150	10.010	10.020	9.673	9,006,000
2023-03-14	10.530	10.580	9.940	10.010	9.663	18,750,258
2023-03-13	10.450	10.640	10.300	10.580	10.214	12,813,796
2023-03-10	11.010	11.010	10.450	10.460	10.098	21,964,782
2023-03-09	11.500	11.510	11.000	11.060	10.677	24,530,561
2023-03-08	11.520	11.900	11.370	11.500	11.102	23,349,676
2023-03-07	11.700	11.930	11.500	11.590	11.189	37,383,958
2023-03-06	11.320	12.260	11.230	12.010	11.594	62,649,046
2023-03-03	10.930	11.840	10.910	11.320	10.928	43,356,903
2023-03-02	11.000	11.000	10.820	10.900	10.522	9,189,034
2023-03-01	11.070	11.130	10.930	11.000	10.619	8,568,197
2023-02-28	10.740	11.090	10.710	11.060	10.677	16,043,573
2023-02-27	10.860	10.890	10.710	10.740	10.368	6,762,400
2023-02-24	10.910	10.930	10.720	10.870	10.494	8,096,200
2023-02-23	11.070	11.090	10.860	10.940	10.561	13,533,415
2023-02-22	10.970	11.300	10.850	11.160	10.773	20,528,329
2023-02-21	11.000	11.060	10.860	10.980	10.600	9,637,343
2023-02-20	10.860	11.020	10.800	11.000	10.619	11,319,766
2023-02-17	10.740	10.930	10.640	10.840	10.465	10,790,352
2023-02-16	11.070	11.100	10.580	10.740	10.368	14,872,700
2023-02-15	11.110	11.170	10.990	11.020	10.638	10,218,299
2023-02-14	11.240	11.350	11.110	11.130	10.745	12,403,670
2023-02-13	10.990	11.270	10.950	11.260	10.870	18,167,854
2023-02-10	10.840	11.080	10.830	11.010	10.629	13,931,672
2023-02-09	10.800	10.900	10.650	10.850	10.474	11,878,853
2023-02-08	11.210	11.240	10.800	10.800	10.426	18,482,318
2023-02-07	11.100	11.290	11.100	11.200	10.812	11,301,709
2023-02-06	11.400	11.400	11.160	11.160	10.773	16,771,672

← NewerPage 15 of 21 · 1,218 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.