Shanghai Xujiahui Commercial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	8.670	8.760	8.570	8.660	8.598	7,718,401
2025-01-20	8.750	8.770	8.520	8.680	8.618	9,707,219
2025-01-17	8.780	8.780	8.580	8.640	8.578	9,554,200
2025-01-16	8.700	8.830	8.560	8.730	8.668	13,991,900
2025-01-15	8.510	8.690	8.450	8.560	8.499	11,420,600
2025-01-14	8.180	8.580	8.140	8.550	8.489	15,884,450
2025-01-13	7.950	8.110	7.800	8.090	8.032	9,439,900
2025-01-10	8.530	8.560	8.080	8.080	8.022	13,533,251
2025-01-09	8.300	8.720	8.280	8.480	8.420	14,748,000
2025-01-08	8.250	8.450	8.150	8.430	8.370	14,848,421
2025-01-07	8.200	8.350	8.100	8.350	8.290	16,462,785
2025-01-06	8.800	8.800	8.300	8.300	8.241	26,182,187
2025-01-03	9.350	10.200	9.200	9.220	9.154	34,439,780
2025-01-02	9.150	9.670	9.080	9.350	9.283	26,383,000
2024-12-31	9.460	9.700	9.180	9.220	9.154	18,349,111
2024-12-30	9.510	9.570	9.310	9.480	9.412	12,433,883
2024-12-27	9.400	9.650	9.340	9.500	9.432	17,699,599
2024-12-26	9.180	9.520	9.150	9.480	9.412	20,073,825
2024-12-25	9.300	9.450	8.880	9.180	9.115	19,631,159
2024-12-24	9.190	9.380	9.090	9.310	9.244	14,972,100
2024-12-23	9.560	9.650	9.150	9.160	9.095	22,155,658
2024-12-20	9.680	9.900	9.520	9.560	9.492	20,789,000
2024-12-19	9.900	10.070	9.590	9.650	9.581	25,254,866
2024-12-18	10.150	10.450	9.860	10.130	10.058	28,018,000
2024-12-17	10.670	10.730	9.960	10.000	9.929	41,464,774
2024-12-16	10.700	11.270	10.690	10.760	10.683	53,105,050
2024-12-13	10.900	10.980	10.590	10.670	10.594	54,808,395
2024-12-12	10.430	11.550	10.360	11.170	11.090	83,404,884
2024-12-11	10.300	10.750	10.280	10.560	10.485	65,489,182
2024-12-10	10.170	10.350	9.980	9.990	9.919	31,006,616
2024-12-09	10.020	10.070	9.700	9.800	9.730	19,928,300
2024-12-06	9.990	10.170	9.800	10.100	10.028	23,965,805
2024-12-05	10.030	10.100	9.890	10.020	9.949	24,097,626
2024-12-04	9.970	10.490	9.850	10.160	10.088	40,734,166
2024-12-03	10.270	10.400	10.090	10.160	10.088	37,283,400
2024-12-02	10.050	10.600	10.000	10.490	10.415	52,093,548
2024-11-29	9.900	10.280	9.870	10.100	10.028	46,177,398
2024-11-28	9.580	10.020	9.540	9.850	9.780	44,378,824
2024-11-27	9.430	9.570	9.130	9.560	9.492	22,417,249
2024-11-26	9.230	9.550	9.200	9.450	9.383	21,617,133
2024-11-25	9.110	9.460	9.020	9.280	9.214	16,734,579
2024-11-22	9.450	9.680	9.100	9.160	9.095	20,979,032
2024-11-21	9.360	9.880	9.220	9.580	9.512	26,950,980
2024-11-20	9.260	9.590	9.170	9.430	9.363	21,859,250
2024-11-19	9.200	9.280	8.970	9.280	9.214	20,130,513
2024-11-18	9.450	9.510	9.120	9.270	9.204	20,810,195
2024-11-15	9.530	9.710	9.390	9.400	9.333	23,271,839
2024-11-14	10.220	10.330	9.570	9.590	9.522	41,800,656
2024-11-13	10.780	11.080	10.330	10.330	10.256	47,798,621
2024-11-12	10.550	11.080	10.380	10.420	10.346	56,672,445
2024-11-11	10.250	10.670	10.130	10.560	10.485	54,733,746
2024-11-08	10.550	11.570	10.300	10.840	10.763	108,756,365
2024-11-07	9.470	10.520	9.390	10.520	10.445	59,335,510
2024-11-06	9.230	9.740	9.130	9.560	9.492	49,967,883
2024-11-05	9.200	9.360	9.130	9.320	9.254	30,167,275
2024-11-04	9.200	9.260	8.680	9.200	9.134	34,378,269
2024-11-01	9.100	9.750	8.840	9.350	9.283	63,412,830
2024-10-31	8.930	9.180	8.700	9.120	9.055	28,225,227
2024-10-30	9.040	9.250	8.960	9.050	8.985	17,457,355
2024-10-29	9.380	9.420	9.080	9.080	9.015	27,067,209

← NewerPage 8 of 21 · 1,217 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.