Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	8.800	8.800	8.720	8.750	8.750	6,945,100
2025-07-21	8.790	8.840	8.720	8.790	8.790	9,489,400
2025-07-18	8.720	8.900	8.640	8.820	8.820	15,724,066
2025-07-17	8.590	8.950	8.590	8.700	8.700	16,220,616
2025-07-16	8.520	8.610	8.500	8.580	8.580	6,498,516
2025-07-15	8.710	8.750	8.510	8.520	8.520	9,405,066
2025-07-14	8.660	8.780	8.600	8.750	8.750	12,432,465
2025-07-11	8.690	8.830	8.510	8.670	8.670	12,610,148
2025-07-10	8.510	8.620	8.490	8.610	8.610	9,176,448
2025-07-09	8.560	8.600	8.510	8.530	8.530	6,892,636
2025-07-08	8.520	8.590	8.480	8.560	8.560	6,047,500
2025-07-07	8.500	8.570	8.430	8.530	8.530	8,032,907
2025-07-04	8.470	8.590	8.400	8.430	8.430	10,162,226
2025-07-03	8.440	8.530	8.390	8.470	8.470	7,963,100
2025-07-02	8.380	8.450	8.350	8.450	8.450	6,732,603
2025-07-01	8.450	8.450	8.350	8.390	8.390	6,635,346
2025-06-30	8.410	8.470	8.360	8.450	8.450	8,333,800
2025-06-27	8.380	8.510	8.350	8.400	8.400	9,626,864
2025-06-26	8.300	8.540	8.270	8.420	8.420	17,058,217
2025-06-25	8.300	8.370	8.240	8.350	8.350	11,110,000
2025-06-24	8.150	8.280	8.130	8.270	8.270	9,319,400
2025-06-23	8.000	8.170	7.970	8.150	8.150	7,415,117
2025-06-20	7.960	8.200	7.960	8.110	8.110	14,372,170
2025-06-19	8.140	8.170	7.960	7.980	7.980	11,824,844
2025-06-18	8.280	8.290	8.110	8.130	8.130	14,928,000
2025-06-17	8.410	8.470	8.210	8.290	8.290	29,802,300
2025-06-16	8.110	8.870	8.100	8.470	8.470	42,027,090
2025-06-13	8.260	8.270	8.100	8.150	8.150	9,045,300
2025-06-12	8.260	8.300	8.210	8.260	8.260	5,635,400
2025-06-11	8.190	8.360	8.190	8.310	8.310	8,408,553
2025-06-10	8.290	8.320	8.130	8.220	8.220	7,583,800
2025-06-09	8.250	8.300	8.220	8.290	8.290	5,307,854
2025-06-06	8.300	8.320	8.220	8.240	8.240	5,412,501
2025-06-05	8.360	8.410	8.280	8.290	8.290	7,186,563
2025-06-04	8.400	8.400	8.310	8.400	8.400	7,383,700
2025-06-03	8.180	8.420	8.160	8.400	8.400	11,733,600
2025-05-30	8.270	8.380	8.160	8.180	8.180	8,024,300
2025-05-29	8.110	8.400	8.050	8.330	8.330	13,412,180
2025-05-28	8.110	8.180	8.080	8.140	8.140	6,619,301
2025-05-27	8.060	8.140	8.050	8.100	8.100	5,835,600
2025-05-26	7.930	8.070	7.930	8.040	8.040	5,803,100
2025-05-23	8.160	8.180	7.980	7.990	7.990	14,928,500
2025-05-22	8.460	8.530	8.210	8.230	8.230	15,144,300
2025-05-21	8.410	8.440	8.310	8.380	8.380	6,951,600
2025-05-20	8.320	8.430	8.280	8.430	8.430	8,890,800
2025-05-19	8.170	8.350	8.170	8.340	8.340	12,069,401
2025-05-16	8.100	8.220	8.060	8.180	8.180	8,667,301
2025-05-15	8.140	8.220	8.100	8.110	8.110	8,577,266
2025-05-14	8.120	8.200	8.050	8.160	8.160	10,522,400
2025-05-13	8.260	8.310	8.130	8.150	8.150	9,069,500
2025-05-12	8.270	8.280	8.130	8.210	8.210	7,649,501
2025-05-09	8.360	8.380	8.190	8.220	8.220	9,266,100
2025-05-08	8.370	8.470	8.260	8.410	8.350	11,931,702
2025-05-07	8.330	8.460	8.290	8.400	8.340	15,389,500
2025-05-06	8.200	8.320	8.200	8.240	8.181	10,638,200
2025-04-30	8.350	8.550	8.150	8.150	8.092	17,769,900
2025-04-29	8.410	8.520	8.320	8.370	8.310	15,923,800
2025-04-28	8.640	8.760	8.430	8.500	8.439	18,870,500
2025-04-25	8.390	8.640	8.370	8.550	8.489	17,568,900
2025-04-24	8.680	8.720	8.400	8.430	8.370	23,365,500

← NewerPage 6 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.