Shanghai Xujiahui Commercial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.930 | 9.580 | 8.930 | 9.380 | 9.313 | 41,082,616 |
| 2024-10-25 | 8.840 | 8.980 | 8.800 | 8.900 | 8.837 | 17,212,941 |
| 2024-10-24 | 8.990 | 9.120 | 8.830 | 8.840 | 8.777 | 17,357,100 |
| 2024-10-23 | 8.920 | 9.080 | 8.840 | 8.890 | 8.827 | 23,191,228 |
| 2024-10-22 | 8.700 | 8.990 | 8.680 | 8.930 | 8.866 | 24,724,514 |
| 2024-10-21 | 8.650 | 8.860 | 8.570 | 8.780 | 8.717 | 22,937,610 |
| 2024-10-18 | 8.500 | 8.800 | 8.430 | 8.680 | 8.618 | 23,588,110 |
| 2024-10-17 | 8.760 | 8.820 | 8.550 | 8.550 | 8.489 | 17,939,600 |
| 2024-10-16 | 8.600 | 9.040 | 8.530 | 8.760 | 8.698 | 23,675,673 |
| 2024-10-15 | 8.810 | 9.470 | 8.680 | 8.950 | 8.886 | 36,218,262 |
| 2024-10-14 | 9.000 | 9.060 | 8.620 | 9.010 | 8.946 | 39,552,361 |
| 2024-10-11 | 8.980 | 9.670 | 8.670 | 9.440 | 9.373 | 59,377,547 |
| 2024-10-10 | 8.460 | 9.310 | 8.080 | 9.140 | 9.075 | 52,965,158 |
| 2024-10-09 | 9.060 | 9.060 | 8.460 | 8.460 | 8.400 | 28,312,365 |
| 2024-10-08 | 10.220 | 10.220 | 8.930 | 9.400 | 9.333 | 63,544,723 |
| 2024-09-30 | 8.700 | 9.320 | 8.680 | 9.290 | 9.224 | 54,434,768 |
| 2024-09-27 | 8.310 | 8.780 | 8.120 | 8.500 | 8.439 | 57,544,198 |
| 2024-09-26 | 8.000 | 8.270 | 7.730 | 8.270 | 8.211 | 40,982,740 |
| 2024-09-25 | 7.560 | 7.750 | 7.490 | 7.520 | 7.466 | 19,523,920 |
| 2024-09-24 | 7.370 | 7.570 | 7.340 | 7.520 | 7.466 | 15,698,970 |
| 2024-09-23 | 7.250 | 7.300 | 7.200 | 7.250 | 7.198 | 5,747,273 |
| 2024-09-20 | 7.330 | 7.390 | 7.250 | 7.300 | 7.248 | 9,244,473 |
| 2024-09-19 | 7.240 | 7.500 | 7.230 | 7.400 | 7.347 | 14,250,800 |
| 2024-09-18 | 7.030 | 7.300 | 6.950 | 7.220 | 7.169 | 8,656,895 |
| 2024-09-13 | 7.090 | 7.200 | 7.030 | 7.090 | 7.039 | 7,978,300 |
| 2024-09-12 | 7.130 | 7.220 | 7.080 | 7.080 | 7.030 | 7,879,903 |
| 2024-09-11 | 7.360 | 7.460 | 7.150 | 7.180 | 7.129 | 15,929,500 |
| 2024-09-10 | 7.710 | 7.830 | 7.470 | 7.610 | 7.556 | 21,360,185 |
| 2024-09-09 | 7.300 | 7.650 | 7.220 | 7.590 | 7.536 | 20,988,917 |
| 2024-09-06 | 7.250 | 7.800 | 7.200 | 7.370 | 7.317 | 21,489,122 |
| 2024-09-05 | 7.110 | 7.280 | 7.110 | 7.260 | 7.208 | 7,383,406 |
| 2024-09-04 | 7.050 | 7.180 | 7.050 | 7.140 | 7.089 | 6,083,100 |
| 2024-09-03 | 6.980 | 7.150 | 6.960 | 7.090 | 7.039 | 4,728,004 |
| 2024-09-02 | 7.050 | 7.120 | 6.980 | 6.990 | 6.940 | 6,314,322 |
| 2024-08-30 | 6.920 | 7.330 | 6.920 | 7.120 | 7.069 | 10,289,904 |
| 2024-08-29 | 6.900 | 6.990 | 6.830 | 6.970 | 6.920 | 5,219,900 |
| 2024-08-28 | 7.130 | 7.230 | 7.000 | 7.010 | 6.960 | 7,105,404 |
| 2024-08-27 | 7.040 | 7.050 | 6.900 | 6.900 | 6.851 | 3,926,300 |
| 2024-08-26 | 6.930 | 7.050 | 6.910 | 7.020 | 6.970 | 3,657,500 |
| 2024-08-23 | 6.900 | 6.960 | 6.850 | 6.940 | 6.891 | 3,835,500 |
| 2024-08-22 | 7.110 | 7.120 | 6.910 | 6.920 | 6.871 | 6,020,000 |
| 2024-08-21 | 7.100 | 7.140 | 7.030 | 7.110 | 7.059 | 3,122,200 |
| 2024-08-20 | 7.220 | 7.250 | 7.070 | 7.100 | 7.049 | 5,601,900 |
| 2024-08-19 | 7.200 | 7.300 | 7.160 | 7.220 | 7.169 | 5,172,700 |
| 2024-08-16 | 7.390 | 7.410 | 7.230 | 7.230 | 7.178 | 6,582,890 |
| 2024-08-15 | 7.260 | 7.340 | 7.200 | 7.310 | 7.258 | 6,929,100 |
| 2024-08-14 | 7.360 | 7.360 | 7.240 | 7.240 | 7.188 | 6,635,200 |
| 2024-08-13 | 7.350 | 7.380 | 7.240 | 7.310 | 7.258 | 5,378,300 |
| 2024-08-12 | 7.610 | 7.630 | 7.280 | 7.330 | 7.278 | 12,657,648 |
| 2024-08-09 | 7.910 | 8.020 | 7.580 | 7.600 | 7.546 | 21,086,400 |
| 2024-08-08 | 7.840 | 8.150 | 7.810 | 7.980 | 7.923 | 17,648,639 |
| 2024-08-07 | 8.210 | 8.270 | 7.930 | 8.070 | 8.012 | 28,087,036 |
| 2024-08-06 | 8.300 | 8.500 | 8.050 | 8.430 | 8.370 | 31,570,152 |
| 2024-08-05 | 8.500 | 8.690 | 8.090 | 8.100 | 8.042 | 33,519,852 |
| 2024-08-02 | 8.160 | 8.550 | 8.090 | 8.330 | 8.271 | 36,271,151 |
| 2024-08-01 | 8.160 | 8.440 | 8.110 | 8.160 | 8.102 | 27,296,483 |
| 2024-07-31 | 7.870 | 8.850 | 7.760 | 8.240 | 8.181 | 47,197,902 |
| 2024-07-30 | 7.500 | 8.330 | 7.470 | 8.090 | 8.032 | 43,725,576 |
| 2024-07-29 | 7.520 | 7.600 | 7.470 | 7.570 | 7.516 | 7,476,701 |
| 2024-07-26 | 7.350 | 7.600 | 7.350 | 7.540 | 7.486 | 9,865,301 |
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.