Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.350	9.380	9.010	9.150	9.150	14,020,900
2026-01-15	9.430	9.540	9.250	9.320	9.320	14,654,442
2026-01-14	9.540	9.740	9.330	9.490	9.490	28,436,990
2026-01-13	9.420	10.250	9.320	9.640	9.640	41,774,805
2026-01-12	9.380	9.470	9.300	9.420	9.420	20,388,037
2026-01-09	9.160	9.420	9.150	9.380	9.380	20,178,226
2026-01-08	9.280	9.300	9.110	9.220	9.220	24,651,290
2026-01-07	8.900	9.500	8.850	9.410	9.410	34,403,766
2026-01-06	8.780	9.010	8.750	8.950	8.950	15,826,251
2026-01-05	8.730	8.790	8.680	8.790	8.790	11,103,100
2025-12-31	8.910	8.970	8.700	8.780	8.780	12,500,400
2025-12-30	8.990	9.090	8.750	8.910	8.910	14,586,141
2025-12-29	9.240	9.350	8.970	9.050	9.050	12,794,400
2025-12-26	9.280	9.430	9.200	9.240	9.240	14,910,678
2025-12-25	9.200	9.520	9.200	9.300	9.300	17,752,488
2025-12-24	9.310	9.370	9.190	9.240	9.240	15,271,400
2025-12-23	9.490	9.510	9.220	9.330	9.330	23,194,458
2025-12-22	9.460	9.610	9.410	9.490	9.490	25,710,173
2025-12-19	9.300	9.670	9.210	9.530	9.530	41,833,408
2025-12-18	9.010	9.510	8.960	9.440	9.440	45,423,800
2025-12-17	8.930	9.190	8.770	9.070	9.070	27,066,197
2025-12-16	8.750	9.080	8.730	8.910	8.910	20,659,478
2025-12-15	8.560	8.840	8.510	8.750	8.750	12,025,400
2025-12-12	8.680	8.740	8.500	8.560	8.560	13,245,900
2025-12-11	9.020	9.060	8.690	8.740	8.740	16,262,864
2025-12-10	9.250	9.320	8.960	9.040	9.040	17,258,806
2025-12-09	8.830	9.050	8.740	9.010	9.010	14,917,106
2025-12-08	8.750	8.880	8.740	8.830	8.830	5,618,392
2025-12-05	8.690	8.780	8.630	8.760	8.760	5,142,700
2025-12-04	8.920	8.960	8.690	8.690	8.690	7,512,200
2025-12-03	9.030	9.030	8.860	8.970	8.970	8,038,300
2025-12-02	9.000	9.060	8.930	9.030	9.030	8,981,196
2025-12-01	8.950	9.040	8.910	9.000	9.000	8,337,200
2025-11-28	8.770	8.970	8.700	8.970	8.970	10,226,500
2025-11-27	8.940	9.000	8.800	8.810	8.810	8,615,973
2025-11-26	8.720	8.880	8.720	8.880	8.880	7,814,573
2025-11-25	8.740	8.800	8.650	8.750	8.750	5,560,909
2025-11-24	8.540	8.770	8.500	8.700	8.700	9,012,526
2025-11-21	8.790	8.900	8.430	8.450	8.450	10,953,402
2025-11-20	9.030	9.060	8.760	8.850	8.850	9,768,996
2025-11-19	9.120	9.200	8.950	9.030	9.030	13,289,383
2025-11-18	9.080	9.250	8.910	9.130	9.130	14,278,150
2025-11-17	9.050	9.140	9.030	9.090	9.090	7,715,740
2025-11-14	9.100	9.250	9.070	9.080	9.080	11,289,400
2025-11-13	9.050	9.140	8.970	9.130	9.130	12,067,927
2025-11-12	9.030	9.120	8.970	9.010	9.010	10,279,347
2025-11-11	9.010	9.050	8.920	9.030	9.030	13,678,301
2025-11-10	8.740	8.990	8.720	8.980	8.980	15,211,154
2025-11-07	8.770	8.830	8.740	8.750	8.750	5,443,800
2025-11-06	8.850	8.850	8.740	8.790	8.790	6,119,354
2025-11-05	8.820	8.950	8.780	8.860	8.860	7,048,976
2025-11-04	8.750	8.870	8.730	8.820	8.820	6,816,100
2025-11-03	8.670	8.790	8.620	8.790	8.790	7,301,101
2025-10-31	8.600	8.690	8.600	8.650	8.650	6,876,889
2025-10-30	8.650	8.710	8.560	8.590	8.590	9,329,604
2025-10-29	8.830	8.840	8.660	8.690	8.690	9,270,908
2025-10-28	8.780	8.880	8.720	8.850	8.850	7,323,289
2025-10-27	8.840	8.870	8.750	8.790	8.790	6,203,108
2025-10-24	8.880	8.950	8.810	8.840	8.840	9,237,579
2025-10-23	8.850	8.990	8.830	8.920	8.920	12,323,993

← NewerPage 4 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.