Bank of Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 7.480 | 7.480 | 7.310 | 7.390 | 7.390 | 43,100,994 |
| 2024-07-19 | 7.460 | 7.520 | 7.380 | 7.490 | 7.490 | 36,442,563 |
| 2024-07-18 | 7.540 | 7.540 | 7.420 | 7.460 | 7.460 | 30,578,741 |
| 2024-07-17 | 7.460 | 7.550 | 7.450 | 7.530 | 7.530 | 37,361,965 |
| 2024-07-16 | 7.480 | 7.520 | 7.410 | 7.460 | 7.460 | 36,209,283 |
| 2024-07-15 | 7.340 | 7.490 | 7.330 | 7.470 | 7.470 | 39,447,496 |
| 2024-07-12 | 7.220 | 7.360 | 7.220 | 7.340 | 7.340 | 37,115,989 |
| 2024-07-11 | 7.300 | 7.330 | 7.190 | 7.220 | 7.220 | 38,643,942 |
| 2024-07-10 | 7.320 | 7.360 | 7.240 | 7.270 | 7.270 | 29,336,677 |
| 2024-07-09 | 7.270 | 7.330 | 7.200 | 7.330 | 7.330 | 31,951,700 |
| 2024-07-08 | 7.240 | 7.330 | 7.210 | 7.250 | 7.250 | 34,049,755 |
| 2024-07-05 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2024-07-04 | 7.400 | 7.440 | 7.350 | 7.370 | 7.370 | 34,306,412 |
| 2024-07-03 | 7.520 | 7.550 | 7.360 | 7.400 | 7.400 | 37,703,635 |
| 2024-07-02 | 7.380 | 7.520 | 7.360 | 7.500 | 7.500 | 41,860,475 |
| 2024-07-01 | 7.280 | 7.450 | 7.250 | 7.370 | 7.370 | 40,205,360 |
| 2024-06-28 | 7.130 | 7.280 | 7.100 | 7.260 | 7.260 | 45,816,342 |
| 2024-06-27 | 7.060 | 7.200 | 7.020 | 7.120 | 7.120 | 59,739,572 |
| 2024-06-26 | 7.420 | 7.520 | 7.420 | 7.480 | 7.480 | 46,376,774 |
| 2024-06-25 | 7.470 | 7.530 | 7.390 | 7.430 | 7.430 | 41,709,254 |
| 2024-06-24 | 7.460 | 7.500 | 7.410 | 7.480 | 7.480 | 39,996,614 |
| 2024-06-21 | 7.460 | 7.500 | 7.400 | 7.460 | 7.460 | 35,054,145 |
| 2024-06-20 | 7.460 | 7.510 | 7.420 | 7.480 | 7.480 | 28,547,819 |
| 2024-06-19 | 7.360 | 7.480 | 7.360 | 7.450 | 7.450 | 30,451,094 |
| 2024-06-18 | 7.310 | 7.400 | 7.260 | 7.360 | 7.360 | 36,243,273 |
| 2024-06-17 | 7.430 | 7.520 | 7.300 | 7.320 | 7.320 | 50,407,389 |
| 2024-06-14 | 7.510 | 7.520 | 7.380 | 7.470 | 7.470 | 52,830,144 |
| 2024-06-13 | 7.570 | 7.630 | 7.500 | 7.520 | 7.520 | 39,878,657 |
| 2024-06-12 | 7.550 | 7.590 | 7.440 | 7.560 | 7.560 | 44,309,605 |
| 2024-06-11 | 7.750 | 7.820 | 7.550 | 7.570 | 7.570 | 48,509,368 |
| 2024-06-07 | 7.650 | 7.770 | 7.640 | 7.750 | 7.750 | 44,224,974 |
| 2024-06-06 | 7.570 | 7.670 | 7.540 | 7.620 | 7.620 | 47,749,642 |
| 2024-06-05 | 7.760 | 7.770 | 7.550 | 7.570 | 7.570 | 56,437,844 |
| 2024-06-04 | 7.680 | 7.760 | 7.660 | 7.740 | 7.740 | 41,377,161 |
| 2024-06-03 | 7.810 | 7.830 | 7.650 | 7.700 | 7.700 | 84,462,040 |
| 2024-05-31 | 7.860 | 7.900 | 7.810 | 7.810 | 7.810 | 45,644,430 |
| 2024-05-30 | 7.880 | 7.980 | 7.820 | 7.870 | 7.870 | 57,054,208 |
| 2024-05-29 | 7.990 | 8.000 | 7.850 | 7.890 | 7.890 | 60,598,479 |
| 2024-05-28 | 8.030 | 8.060 | 7.930 | 7.990 | 7.990 | 50,977,154 |
| 2024-05-27 | 7.890 | 8.030 | 7.880 | 8.020 | 8.020 | 59,310,595 |
| 2024-05-24 | 7.900 | 8.000 | 7.860 | 7.870 | 7.870 | 58,391,403 |
| 2024-05-23 | 7.840 | 7.940 | 7.820 | 7.900 | 7.900 | 52,934,255 |
| 2024-05-22 | 7.750 | 7.930 | 7.730 | 7.870 | 7.870 | 65,592,246 |
| 2024-05-21 | 7.660 | 7.760 | 7.630 | 7.730 | 7.730 | 46,407,784 |
| 2024-05-20 | 7.750 | 7.790 | 7.620 | 7.650 | 7.650 | 61,785,921 |
| 2024-05-17 | 7.680 | 7.770 | 7.570 | 7.760 | 7.760 | 56,114,880 |
| 2024-05-16 | 7.580 | 7.700 | 7.570 | 7.660 | 7.660 | 53,468,483 |
| 2024-05-15 | 7.500 | 7.610 | 7.480 | 7.570 | 7.570 | 32,364,890 |
| 2024-05-14 | 7.520 | 7.620 | 7.480 | 7.510 | 7.510 | 45,137,944 |
| 2024-05-13 | 7.430 | 7.520 | 7.390 | 7.510 | 7.510 | 39,682,384 |
| 2024-05-10 | 7.330 | 7.420 | 7.330 | 7.410 | 7.410 | 33,109,927 |
| 2024-05-09 | 7.310 | 7.370 | 7.290 | 7.330 | 7.330 | 28,725,216 |
| 2024-05-08 | 7.260 | 7.330 | 7.240 | 7.300 | 7.300 | 31,050,542 |
| 2024-05-07 | 7.280 | 7.290 | 7.210 | 7.240 | 7.240 | 33,646,253 |
| 2024-05-06 | 7.350 | 7.380 | 7.230 | 7.280 | 7.280 | 49,061,156 |
| 2024-04-30 | 7.200 | 7.320 | 7.200 | 7.300 | 7.300 | 43,188,094 |
| 2024-04-29 | 7.140 | 7.250 | 7.090 | 7.200 | 7.200 | 59,440,832 |
| 2024-04-26 | 7.120 | 7.220 | 7.020 | 7.120 | 7.120 | 76,976,940 |
| 2024-04-25 | 6.990 | 7.080 | 6.970 | 7.080 | 7.080 | 26,994,629 |
| 2024-04-24 | 6.950 | 7.020 | 6.920 | 6.980 | 6.980 | 25,727,461 |
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.