Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.610	9.700	9.580	9.610	9.610	51,990,108
2026-10-15	9.700	9.710	9.530	9.650	9.650	63,436,180
2026-10-14	9.680	9.780	9.650	9.680	9.680	41,022,754
2026-10-13	9.770	9.800	9.620	9.670	9.670	54,366,180
2026-10-12	9.680	9.790	9.660	9.770	9.770	55,316,777
2026-10-09	9.830	9.870	9.630	9.630	9.630	67,499,716
2026-10-08	9.760	9.840	9.730	9.810	9.810	60,390,463
2026-09-30	9.560	9.760	9.550	9.750	9.750	57,756,309
2026-09-29	9.550	9.600	9.480	9.550	9.550	33,195,878
2026-09-28	9.530	9.610	9.480	9.510	9.510	50,418,818
2026-09-24	9.470	9.580	9.430	9.510	9.510	37,703,133
2026-09-23	9.520	9.570	9.430	9.470	9.470	34,373,083
2026-09-22	9.540	9.560	9.480	9.530	9.530	36,794,802
2026-09-21	9.550	9.590	9.480	9.540	9.540	35,414,314
2026-09-18	9.580	9.690	9.560	9.560	9.560	38,575,720
2026-09-17	9.580	9.720	9.530	9.590	9.590	40,170,575
2026-09-16	9.670	9.720	9.550	9.610	9.610	38,091,536
2026-09-15	9.750	9.790	9.640	9.670	9.670	44,811,184
2026-09-14	9.700	9.870	9.700	9.770	9.770	47,308,529
2026-09-11	9.790	9.850	9.700	9.720	9.720	43,892,668
2026-09-10	9.610	9.790	9.570	9.790	9.790	62,924,973
2026-09-09	9.550	9.680	9.530	9.590	9.590	34,120,916
2026-09-08	9.450	9.600	9.440	9.550	9.550	49,596,644
2026-09-07	9.620	9.650	9.430	9.480	9.480	60,008,886
2026-09-04	9.600	9.670	9.580	9.610	9.610	40,529,912
2026-09-03	9.610	9.770	9.590	9.600	9.600	49,761,503
2026-09-02	9.700	9.760	9.620	9.630	9.630	43,396,139
2026-09-01	9.470	9.710	9.430	9.680	9.680	93,530,697
2026-08-31	9.300	9.480	9.270	9.480	9.480	94,063,339
2026-08-28	9.480	9.490	9.230	9.300	9.300	141,099,142
2026-08-27	9.690	9.740	9.520	9.550	9.550	71,816,143
2026-08-26	9.710	9.800	9.670	9.720	9.720	47,846,801
2026-08-25	9.920	9.950	9.690	9.720	9.720	60,862,262
2026-08-24	9.730	9.970	9.710	9.870	9.870	72,571,372
2026-08-21	9.850	9.890	9.720	9.740	9.740	38,603,173
2026-08-20	9.700	9.850	9.680	9.840	9.840	76,559,937
2026-08-19	9.580	9.780	9.530	9.760	9.760	126,402,398
2026-08-18	9.430	9.570	9.430	9.530	9.530	64,519,616
2026-08-17	9.400	9.480	9.350	9.430	9.430	64,450,861
2026-08-14	9.280	9.530	9.280	9.420	9.420	83,127,397
2026-08-13	9.250	9.350	9.250	9.310	9.310	45,155,000
2026-08-12	9.240	9.320	9.180	9.270	9.270	49,530,925
2026-08-11	9.270	9.360	9.220	9.230	9.230	40,802,766
2026-08-10	9.200	9.340	9.190	9.270	9.270	53,051,884
2026-08-07	9.290	9.320	9.140	9.210	9.210	53,252,322
2026-08-06	9.300	9.330	9.230	9.300	9.300	43,400,432
2026-08-05	9.420	9.480	9.230	9.280	9.280	72,680,480
2026-08-04	9.550	9.610	9.360	9.420	9.420	67,455,772
2026-08-03	9.440	9.600	9.420	9.580	9.580	69,335,235
2026-07-31	9.500	9.540	9.260	9.450	9.450	94,729,229
2026-07-30	9.430	9.600	9.370	9.590	9.590	82,904,079
2026-07-29	9.370	9.490	9.340	9.380	9.380	68,722,573
2026-07-28	9.190	9.410	9.180	9.370	9.370	93,329,106
2026-07-27	9.120	9.240	9.110	9.160	9.160	55,547,022
2026-07-24	9.130	9.230	9.120	9.140	9.140	48,765,350
2026-07-23	9.110	9.210	9.070	9.120	9.120	54,383,378
2026-07-22	9.090	9.160	9.000	9.150	9.150	48,527,046
2026-07-21	9.300	9.430	9.080	9.100	9.100	89,209,591
2026-07-20	9.080	9.300	9.050	9.280	9.280	77,343,488
2026-07-17	9.050	9.170	9.040	9.080	9.080	70,691,247

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.4000 CNY
2022-07-08	0.4000 CNY
2021-07-06	0.4000 CNY
2020-07-08	0.4000 CNY
2019-07-03	0.5850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.