Shanghai Xujiahui Commercial Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,216 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.