Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.900	8.960	8.670	8.680	8.618	38,736,401
2025-04-22	8.940	9.400	8.880	9.080	9.015	61,438,048
2025-04-21	8.550	9.460	8.530	9.040	8.976	65,087,654
2025-04-18	8.660	8.780	8.490	8.600	8.539	18,793,707
2025-04-17	8.530	8.880	8.440	8.760	8.698	25,911,806
2025-04-16	8.430	8.600	8.200	8.590	8.529	18,541,607
2025-04-15	8.490	8.670	8.420	8.510	8.449	17,126,442
2025-04-14	8.260	8.650	8.250	8.570	8.509	27,091,531
2025-04-11	8.440	8.460	8.210	8.330	8.271	22,724,221
2025-04-10	7.980	8.460	7.930	8.370	8.310	23,997,424
2025-04-09	7.610	8.130	7.300	8.070	8.012	18,947,727
2025-04-08	7.360	7.810	7.360	7.770	7.715	15,682,126
2025-04-07	7.820	8.110	7.350	7.350	7.298	19,242,202
2025-04-03	7.980	8.210	7.950	8.170	8.112	9,999,203
2025-04-02	7.980	8.030	7.950	7.990	7.933	3,899,400
2025-04-01	7.990	8.060	7.950	7.990	7.933	5,052,500
2025-03-31	7.930	8.010	7.870	7.980	7.923	5,669,780
2025-03-28	8.070	8.110	7.970	7.980	7.923	7,200,800
2025-03-27	8.110	8.260	8.030	8.120	8.062	6,162,900
2025-03-26	8.090	8.200	8.060	8.130	8.072	5,255,980
2025-03-25	8.140	8.140	8.010	8.090	8.032	6,196,695
2025-03-24	8.260	8.330	8.020	8.140	8.082	10,600,395
2025-03-21	8.360	8.380	8.240	8.280	8.221	6,621,701
2025-03-20	8.400	8.420	8.330	8.350	8.290	5,672,800
2025-03-19	8.430	8.450	8.370	8.390	8.330	5,908,800
2025-03-18	8.490	8.550	8.390	8.470	8.410	8,050,201
2025-03-17	8.600	8.640	8.450	8.520	8.459	15,558,500
2025-03-14	8.240	8.490	8.230	8.470	8.410	16,531,900
2025-03-13	8.300	8.300	8.120	8.220	8.161	7,699,787
2025-03-12	8.290	8.370	8.250	8.300	8.241	7,544,279
2025-03-11	8.190	8.300	8.100	8.290	8.231	8,228,989
2025-03-10	8.170	8.270	8.130	8.230	8.171	6,313,000
2025-03-07	8.240	8.280	8.110	8.170	8.112	8,764,979
2025-03-06	8.180	8.310	8.160	8.270	8.211	9,578,495
2025-03-05	8.240	8.240	8.080	8.200	8.142	8,337,577
2025-03-04	8.250	8.260	8.150	8.240	8.181	7,493,700
2025-03-03	8.270	8.400	8.210	8.260	8.201	9,331,200
2025-02-28	8.570	8.590	8.260	8.270	8.211	15,272,800
2025-02-27	8.510	8.680	8.470	8.610	8.549	22,061,500
2025-02-26	8.410	8.500	8.360	8.480	8.420	9,891,101
2025-02-25	8.370	8.510	8.280	8.410	8.350	10,559,946
2025-02-24	8.440	8.490	8.340	8.410	8.350	8,284,779
2025-02-21	8.510	8.570	8.340	8.420	8.360	13,343,000
2025-02-20	8.410	8.620	8.390	8.540	8.479	11,742,801
2025-02-19	8.390	8.460	8.300	8.460	8.400	8,030,295
2025-02-18	8.700	8.750	8.300	8.320	8.261	14,120,300
2025-02-17	8.570	8.760	8.540	8.750	8.688	12,824,000
2025-02-14	8.710	8.710	8.540	8.580	8.519	9,836,400
2025-02-13	8.710	8.880	8.600	8.680	8.618	13,271,700
2025-02-12	8.720	8.770	8.590	8.730	8.668	11,200,800
2025-02-11	8.780	8.820	8.600	8.710	8.648	10,114,191
2025-02-10	8.440	8.800	8.420	8.750	8.688	22,745,500
2025-02-07	8.300	8.490	8.260	8.420	8.360	14,165,617
2025-02-06	8.160	8.480	8.070	8.320	8.261	13,026,017
2025-02-05	8.210	8.260	8.120	8.190	8.132	7,398,058
2025-01-27	8.380	8.470	8.180	8.180	8.122	6,518,101
2025-01-24	8.280	8.350	8.190	8.350	8.290	8,116,802
2025-01-23	8.460	8.570	8.290	8.310	8.251	8,201,700
2025-01-22	8.610	8.650	8.360	8.400	8.340	7,973,000
2025-01-21	8.670	8.760	8.570	8.660	8.598	7,718,401

← NewerPage 7 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.