Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	6.990	7.020	6.930	6.970	6.970	29,555,634
2024-04-22	7.060	7.110	6.930	7.000	7.000	33,881,713
2024-04-19	7.020	7.090	7.010	7.040	7.040	31,429,494
2024-04-18	6.960	7.090	6.940	7.020	7.020	56,877,426
2024-04-17	6.850	6.970	6.790	6.960	6.960	48,548,237
2024-04-16	6.880	6.920	6.820	6.850	6.850	42,584,969
2024-04-15	6.780	6.900	6.770	6.870	6.870	40,928,111
2024-04-12	6.830	6.860	6.780	6.780	6.780	27,346,592
2024-04-11	6.800	6.860	6.730	6.830	6.830	27,475,637
2024-04-10	6.780	6.840	6.750	6.800	6.800	31,166,480
2024-04-09	6.820	6.870	6.780	6.780	6.780	29,108,294
2024-04-08	6.790	6.850	6.740	6.820	6.820	33,066,371
2024-04-03	6.810	6.840	6.760	6.790	6.790	22,423,395
2024-04-02	6.790	6.890	6.780	6.810	6.810	33,067,793
2024-04-01	6.730	6.780	6.720	6.780	6.780	27,063,901
2024-03-29	6.710	6.740	6.690	6.720	6.720	11,608,537
2024-03-28	6.710	6.750	6.650	6.710	6.710	38,870,687
2024-03-27	6.720	6.770	6.700	6.730	6.730	39,156,088
2024-03-26	6.720	6.730	6.670	6.720	6.720	38,825,900
2024-03-25	6.630	6.720	6.620	6.680	6.680	33,252,826
2024-03-22	6.570	6.650	6.530	6.640	6.640	39,623,425
2024-03-21	6.560	6.620	6.540	6.580	6.580	23,164,772
2024-03-20	6.550	6.600	6.510	6.550	6.550	23,499,444
2024-03-19	6.560	6.600	6.540	6.570	6.570	19,970,983
2024-03-18	6.580	6.600	6.540	6.580	6.580	25,958,122
2024-03-15	6.510	6.620	6.500	6.610	6.610	49,986,643
2024-03-14	6.460	6.540	6.450	6.490	6.490	23,411,261
2024-03-13	6.480	6.510	6.420	6.450	6.450	20,663,880
2024-03-12	6.580	6.600	6.470	6.490	6.490	33,078,512
2024-03-11	6.620	6.650	6.550	6.580	6.580	24,640,852
2024-03-08	6.600	6.630	6.560	6.620	6.620	23,073,557
2024-03-07	6.550	6.630	6.540	6.590	6.590	24,273,515
2024-03-06	6.620	6.660	6.550	6.560	6.560	26,665,389
2024-03-05	6.510	6.620	6.490	6.620	6.620	35,839,771
2024-03-04	6.550	6.580	6.490	6.520	6.520	35,614,583
2024-03-01	6.520	6.600	6.500	6.570	6.570	32,579,470
2024-02-29	6.480	6.530	6.460	6.530	6.530	42,092,895
2024-02-28	6.510	6.550	6.450	6.510	6.510	39,484,003
2024-02-27	6.490	6.560	6.470	6.520	6.520	26,798,752
2024-02-26	6.650	6.660	6.480	6.490	6.490	44,542,732
2024-02-23	6.630	6.740	6.610	6.650	6.650	45,312,410
2024-02-22	6.610	6.650	6.570	6.620	6.620	31,274,083
2024-02-21	6.480	6.690	6.460	6.610	6.610	56,766,910
2024-02-20	6.460	6.510	6.440	6.500	6.500	33,466,822
2024-02-19	6.340	6.470	6.310	6.460	6.460	49,135,338
2024-02-08	6.400	6.400	6.250	6.330	6.330	65,167,151
2024-02-07	6.490	6.490	6.330	6.400	6.400	71,951,871
2024-02-06	6.380	6.480	6.360	6.480	6.480	78,470,556
2024-02-05	6.380	6.430	6.310	6.380	6.380	72,303,686
2024-02-02	6.380	6.440	6.230	6.360	6.360	57,524,381
2024-02-01	6.390	6.410	6.330	6.370	6.370	44,367,217
2024-01-31	6.340	6.450	6.320	6.400	6.400	42,276,264
2024-01-30	6.410	6.440	6.350	6.350	6.350	37,086,699
2024-01-29	6.430	6.480	6.410	6.420	6.420	44,361,929
2024-01-26	6.350	6.450	6.330	6.430	6.430	54,272,195
2024-01-25	6.300	6.360	6.280	6.350	6.350	38,503,716
2024-01-24	6.200	6.310	6.190	6.300	6.300	38,556,445
2024-01-23	6.160	6.230	6.110	6.200	6.200	33,075,353
2024-01-22	6.210	6.260	6.130	6.150	6.150	51,038,188
2024-01-19	6.230	6.280	6.180	6.230	6.230	39,103,923

← NewerPage 11 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.