Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.500	6.620	6.340	6.450	6.450	4,910,287
2026-07-17	6.620	6.810	6.430	6.490	6.490	6,259,800
2026-07-16	6.550	6.700	6.470	6.640	6.640	4,534,899
2026-07-15	6.390	6.600	6.370	6.540	6.540	3,909,300
2026-07-14	6.300	6.460	6.200	6.430	6.430	5,332,500
2026-07-13	6.380	6.460	6.280	6.300	6.300	3,979,900
2026-07-10	6.250	6.570	6.220	6.420	6.420	6,214,700
2026-07-09	6.320	6.400	6.230	6.310	6.310	3,871,100
2026-07-08	6.250	6.380	6.210	6.330	6.330	3,170,043
2026-07-07	6.480	6.490	6.230	6.280	6.280	3,875,300
2026-07-06	6.420	6.520	6.400	6.500	6.500	4,617,154
2026-07-03	6.380	6.460	6.310	6.430	6.430	3,451,810
2026-07-02	6.300	6.460	6.280	6.320	6.320	4,237,700
2026-07-01	6.120	6.400	6.110	6.300	6.300	5,522,308
2026-06-30	6.270	6.280	6.060	6.120	6.120	4,207,017
2026-06-29	6.230	6.340	6.100	6.260	6.260	4,760,136
2026-06-26	6.380	6.420	6.230	6.290	6.290	4,045,500
2026-06-25	6.600	6.600	6.390	6.410	6.410	4,862,200
2026-06-24	6.800	6.860	6.560	6.600	6.600	3,674,315
2026-06-23	6.660	6.910	6.650	6.800	6.800	5,270,560
2026-06-22	6.620	6.720	6.420	6.680	6.680	4,693,555
2026-06-18	6.760	6.780	6.610	6.680	6.680	3,367,100
2026-06-17	6.950	6.980	6.750	6.750	6.750	4,364,800
2026-06-16	6.970	7.010	6.820	6.980	6.980	4,081,700
2026-06-15	6.900	7.100	6.900	6.970	6.970	3,965,930
2026-06-12	6.890	7.030	6.830	6.970	6.970	4,368,075
2026-06-11	6.910	7.010	6.840	6.890	6.890	2,917,900
2026-06-10	7.010	7.050	6.900	6.950	6.950	3,001,167
2026-06-09	7.050	7.110	6.910	7.060	7.060	2,849,700
2026-06-08	7.100	7.260	6.950	7.040	7.040	3,937,000
2026-06-05	7.050	7.280	7.050	7.170	7.170	3,918,500
2026-06-04	7.250	7.340	7.010	7.040	7.040	5,558,800
2026-06-03	7.380	7.440	7.200	7.290	7.290	4,578,669
2026-06-02	7.480	7.580	7.310	7.370	7.370	6,482,808
2026-06-01	7.280	7.600	7.210	7.530	7.530	6,817,923
2026-05-29	7.240	7.440	7.200	7.320	7.320	7,378,823
2026-05-28	7.240	7.310	7.130	7.200	7.200	4,502,615
2026-05-27	7.240	7.380	7.110	7.320	7.320	7,472,793
2026-05-26	7.350	7.410	7.170	7.270	7.270	4,723,700
2026-05-25	7.380	7.430	7.320	7.370	7.370	3,627,200
2026-05-22	7.370	7.420	7.300	7.370	7.370	3,266,715
2026-05-21	7.510	7.580	7.330	7.330	7.330	4,714,706
2026-05-20	7.610	7.680	7.460	7.500	7.500	3,134,173
2026-05-19	7.560	7.670	7.550	7.650	7.650	3,665,800
2026-05-18	7.650	7.670	7.410	7.540	7.540	5,217,302
2026-05-15	7.750	7.760	7.610	7.650	7.650	4,727,801
2026-05-14	7.810	7.850	7.710	7.740	7.740	4,374,500
2026-05-13	7.840	7.860	7.760	7.780	7.780	3,785,277
2026-05-12	8.010	8.020	7.800	7.810	7.810	6,852,105
2026-05-11	8.110	8.140	7.980	8.020	8.020	6,077,800
2026-05-08	8.080	8.110	8.020	8.100	8.100	5,087,020
2026-05-07	8.120	8.170	8.030	8.030	8.030	4,779,283
2026-05-06	8.160	8.190	8.060	8.120	8.120	4,670,047
2026-04-30	8.120	8.210	8.110	8.140	8.140	3,652,224
2026-04-29	7.980	8.160	7.960	8.120	8.120	5,763,680
2026-04-28	8.130	8.160	7.960	7.980	7.980	4,397,300
2026-04-27	8.050	8.180	7.950	8.160	8.160	5,103,000
2026-04-24	8.040	8.120	7.940	8.080	8.080	3,787,900
2026-04-23	8.030	8.100	7.980	8.060	8.060	3,732,000
2026-04-22	8.120	8.140	8.010	8.030	8.030	3,258,200

← NewerPage 2 of 3 · 121 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.