Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.810	8.940	8.760	8.840	8.840	8,291,750
2025-10-21	8.660	8.800	8.620	8.800	8.800	8,779,368
2025-10-20	8.610	8.660	8.560	8.660	8.660	5,017,850
2025-10-17	8.640	8.720	8.550	8.550	8.550	7,610,136
2025-10-16	8.710	8.780	8.610	8.630	8.630	8,042,000
2025-10-15	8.660	8.780	8.630	8.750	8.750	11,523,657
2025-10-14	8.620	8.680	8.590	8.670	8.670	9,019,916
2025-10-13	8.450	8.650	8.310	8.590	8.590	10,498,681
2025-10-10	8.500	8.670	8.500	8.570	8.570	8,834,099
2025-10-09	8.690	8.700	8.470	8.520	8.520	10,699,099
2025-09-30	8.640	8.740	8.630	8.670	8.670	7,389,900
2025-09-29	8.670	8.690	8.490	8.650	8.650	8,642,350
2025-09-26	8.740	8.780	8.650	8.670	8.670	8,410,244
2025-09-25	8.780	8.830	8.680	8.740	8.740	9,229,800
2025-09-24	8.650	8.780	8.630	8.770	8.770	9,195,761
2025-09-23	8.900	8.900	8.550	8.700	8.700	14,540,860
2025-09-22	9.150	9.180	8.830	8.910	8.910	14,484,421
2025-09-19	9.130	9.220	8.950	9.190	9.190	15,083,147
2025-09-18	9.320	9.380	9.100	9.150	9.150	21,579,378
2025-09-17	9.580	9.590	9.330	9.340	9.340	20,540,708
2025-09-16	9.550	9.690	9.510	9.590	9.590	17,278,992
2025-09-15	9.460	9.600	9.360	9.580	9.580	17,686,278
2025-09-12	9.700	9.950	9.480	9.510	9.510	28,042,801
2025-09-11	9.780	9.970	9.630	9.820	9.820	32,433,848
2025-09-10	9.730	10.300	9.560	9.980	9.980	44,032,391
2025-09-09	9.680	9.870	9.510	9.730	9.730	30,036,995
2025-09-08	9.750	9.950	9.630	9.740	9.740	35,657,490
2025-09-05	9.540	10.200	9.070	9.910	9.910	62,101,737
2025-09-04	9.290	9.690	9.080	9.510	9.510	47,752,874
2025-09-03	9.460	9.640	9.160	9.210	9.210	33,727,012
2025-09-02	9.340	9.800	9.200	9.550	9.550	55,272,276
2025-09-01	9.200	9.820	9.110	9.340	9.340	51,553,907
2025-08-29	8.940	9.830	8.920	9.300	9.300	56,430,002
2025-08-28	8.790	9.170	8.790	8.940	8.940	31,364,150
2025-08-27	8.920	8.960	8.740	8.760	8.760	13,211,953
2025-08-26	8.900	8.950	8.810	8.940	8.940	14,551,872
2025-08-25	8.880	9.020	8.750	8.920	8.920	20,436,090
2025-08-22	8.800	8.880	8.720	8.800	8.800	8,238,000
2025-08-21	8.820	8.890	8.760	8.830	8.830	8,944,163
2025-08-20	8.710	8.850	8.650	8.820	8.820	12,956,550
2025-08-19	8.600	8.740	8.580	8.720	8.720	11,708,250
2025-08-18	8.540	8.630	8.520	8.590	8.590	8,038,366
2025-08-15	8.500	8.560	8.440	8.540	8.540	9,357,725
2025-08-14	8.660	8.680	8.460	8.470	8.470	13,948,400
2025-08-13	8.920	9.000	8.660	8.690	8.690	14,272,773
2025-08-12	8.750	8.850	8.700	8.770	8.770	8,863,573
2025-08-11	8.630	8.760	8.600	8.750	8.750	9,650,600
2025-08-08	8.620	8.680	8.580	8.640	8.640	5,535,100
2025-08-07	8.610	8.690	8.600	8.610	8.610	5,551,577
2025-08-06	8.750	8.750	8.600	8.650	8.650	7,460,871
2025-08-05	8.640	8.730	8.610	8.710	8.710	5,421,173
2025-08-04	8.560	8.650	8.530	8.600	8.600	4,713,174
2025-08-01	8.590	8.660	8.560	8.650	8.650	4,760,100
2025-07-31	8.770	8.770	8.550	8.590	8.590	8,191,100
2025-07-30	8.720	8.850	8.710	8.770	8.770	8,743,900
2025-07-29	8.810	8.870	8.670	8.760	8.760	6,643,838
2025-07-28	8.790	8.920	8.790	8.840	8.840	7,169,700
2025-07-25	8.790	8.890	8.750	8.830	8.830	9,672,500
2025-07-24	8.690	8.830	8.680	8.800	8.800	8,687,900
2025-07-23	8.720	8.810	8.690	8.710	8.710	7,769,600

← NewerPage 5 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.