Shanghai Xujiahui Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.100 | 8.170 | 8.040 | 8.110 | 8.110 | 3,081,884 |
| 2026-04-20 | 8.200 | 8.220 | 8.000 | 8.130 | 8.130 | 4,007,381 |
| 2026-04-17 | 8.110 | 8.260 | 8.090 | 8.180 | 8.180 | 6,313,197 |
| 2026-04-16 | 8.030 | 8.110 | 7.980 | 8.100 | 8.100 | 4,057,102 |
| 2026-04-15 | 8.080 | 8.080 | 8.000 | 8.040 | 8.040 | 3,172,395 |
| 2026-04-14 | 8.080 | 8.100 | 7.960 | 8.060 | 8.060 | 3,307,497 |
| 2026-04-13 | 8.160 | 8.160 | 8.030 | 8.050 | 8.050 | 2,971,550 |
| 2026-04-10 | 8.090 | 8.190 | 8.070 | 8.130 | 8.130 | 4,328,500 |
| 2026-04-09 | 8.180 | 8.200 | 8.020 | 8.030 | 8.030 | 3,163,600 |
| 2026-04-08 | 8.180 | 8.220 | 8.110 | 8.190 | 8.190 | 4,225,271 |
| 2026-04-07 | 7.940 | 8.100 | 7.920 | 8.080 | 8.080 | 2,468,516 |
| 2026-04-03 | 8.060 | 8.100 | 7.920 | 7.930 | 7.930 | 3,149,000 |
| 2026-04-02 | 8.110 | 8.190 | 8.030 | 8.070 | 8.070 | 2,406,700 |
| 2026-04-01 | 8.190 | 8.240 | 8.090 | 8.160 | 8.160 | 3,070,400 |
| 2026-03-31 | 8.190 | 8.290 | 8.100 | 8.110 | 8.110 | 3,513,700 |
| 2026-03-30 | 8.000 | 8.210 | 7.990 | 8.180 | 8.180 | 4,630,548 |
| 2026-03-27 | 7.950 | 8.110 | 7.950 | 8.090 | 8.090 | 3,668,882 |
| 2026-03-26 | 8.070 | 8.160 | 8.000 | 8.020 | 8.020 | 2,855,407 |
| 2026-03-25 | 8.010 | 8.080 | 7.940 | 8.070 | 8.070 | 3,899,329 |
| 2026-03-24 | 7.840 | 8.000 | 7.700 | 7.990 | 7.990 | 6,007,559 |
| 2026-03-23 | 8.050 | 8.050 | 7.660 | 7.670 | 7.670 | 7,727,781 |
| 2026-03-20 | 8.260 | 8.310 | 8.080 | 8.090 | 8.090 | 4,758,161 |
| 2026-03-19 | 8.400 | 8.450 | 8.260 | 8.260 | 8.260 | 3,786,400 |
| 2026-03-18 | 8.440 | 8.480 | 8.360 | 8.440 | 8.440 | 2,832,100 |
| 2026-03-17 | 8.530 | 8.590 | 8.440 | 8.450 | 8.450 | 3,661,100 |
| 2026-03-16 | 8.480 | 8.610 | 8.480 | 8.550 | 8.550 | 3,296,702 |
| 2026-03-13 | 8.480 | 8.550 | 8.470 | 8.480 | 8.480 | 3,205,480 |
| 2026-03-12 | 8.520 | 8.580 | 8.460 | 8.500 | 8.500 | 2,757,869 |
| 2026-03-11 | 8.570 | 8.580 | 8.480 | 8.530 | 8.530 | 3,332,800 |
| 2026-03-10 | 8.540 | 8.570 | 8.520 | 8.570 | 8.570 | 3,056,450 |
| 2026-03-09 | 8.480 | 8.540 | 8.390 | 8.500 | 8.500 | 4,071,667 |
| 2026-03-06 | 8.350 | 8.550 | 8.330 | 8.550 | 8.550 | 4,038,000 |
| 2026-03-05 | 8.390 | 8.470 | 8.360 | 8.380 | 8.380 | 4,600,762 |
| 2026-03-04 | 8.380 | 8.400 | 8.300 | 8.300 | 8.300 | 4,622,349 |
| 2026-03-03 | 8.510 | 8.570 | 8.370 | 8.380 | 8.380 | 6,232,258 |
| 2026-03-02 | 8.650 | 8.650 | 8.500 | 8.540 | 8.540 | 6,668,427 |
| 2026-02-27 | 8.650 | 8.740 | 8.650 | 8.730 | 8.730 | 3,884,700 |
| 2026-02-26 | 8.770 | 8.770 | 8.640 | 8.700 | 8.700 | 6,036,925 |
| 2026-02-25 | 8.750 | 8.830 | 8.720 | 8.770 | 8.770 | 5,782,498 |
| 2026-02-24 | 8.700 | 8.750 | 8.670 | 8.730 | 8.730 | 4,617,666 |
| 2026-02-13 | 8.750 | 8.820 | 8.650 | 8.660 | 8.660 | 5,914,816 |
| 2026-02-12 | 8.950 | 8.950 | 8.750 | 8.760 | 8.760 | 8,706,243 |
| 2026-02-11 | 8.980 | 9.010 | 8.900 | 8.910 | 8.910 | 5,570,700 |
| 2026-02-10 | 9.040 | 9.040 | 8.920 | 8.990 | 8.990 | 5,778,900 |
| 2026-02-09 | 8.950 | 9.060 | 8.920 | 9.060 | 9.060 | 8,040,575 |
| 2026-02-06 | 9.020 | 9.070 | 8.860 | 8.920 | 8.920 | 9,429,301 |
| 2026-02-05 | 9.000 | 9.150 | 8.990 | 9.060 | 9.060 | 9,484,373 |
| 2026-02-04 | 8.880 | 9.100 | 8.830 | 9.050 | 9.050 | 10,958,460 |
| 2026-02-03 | 8.880 | 8.920 | 8.800 | 8.890 | 8.890 | 6,279,073 |
| 2026-02-02 | 8.860 | 9.010 | 8.800 | 8.800 | 8.800 | 7,801,500 |
| 2026-01-30 | 9.010 | 9.130 | 8.880 | 8.910 | 8.910 | 10,312,620 |
| 2026-01-29 | 8.980 | 9.110 | 8.860 | 9.040 | 9.040 | 10,073,150 |
| 2026-01-28 | 8.990 | 9.090 | 8.960 | 8.980 | 8.980 | 8,043,800 |
| 2026-01-27 | 9.090 | 9.150 | 8.880 | 9.010 | 9.010 | 10,482,100 |
| 2026-01-26 | 9.160 | 9.190 | 8.960 | 9.110 | 9.110 | 17,776,369 |
| 2026-01-23 | 9.310 | 9.310 | 9.240 | 9.260 | 9.260 | 13,372,690 |
| 2026-01-22 | 9.390 | 9.470 | 9.270 | 9.320 | 9.320 | 11,004,430 |
| 2026-01-21 | 9.490 | 9.620 | 9.320 | 9.410 | 9.410 | 16,267,380 |
| 2026-01-20 | 9.300 | 9.640 | 9.230 | 9.580 | 9.580 | 23,475,170 |
| 2026-01-19 | 9.150 | 9.410 | 9.100 | 9.310 | 9.310 | 13,264,170 |
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.