Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	6.240	6.280	6.080	6.250	6.250	58,932,533
2024-01-17	6.260	6.340	6.240	6.260	6.260	54,685,651
2024-01-16	6.180	6.270	6.180	6.260	6.260	45,958,773
2024-01-15	6.140	6.190	6.130	6.180	6.180	23,641,882
2024-01-12	6.100	6.170	6.100	6.140	6.140	19,774,942
2024-01-11	6.100	6.150	6.070	6.110	6.110	24,565,400
2024-01-10	6.130	6.160	6.110	6.110	6.110	26,582,721
2024-01-09	6.060	6.150	6.020	6.130	6.130	34,284,687
2024-01-08	6.090	6.150	6.060	6.070	6.070	28,445,475
2024-01-05	6.070	6.160	6.050	6.100	6.100	45,328,845
2024-01-04	6.050	6.070	6.020	6.060	6.060	22,063,731
2024-01-03	6.010	6.050	6.000	6.030	6.030	20,917,055
2024-01-02	5.980	6.020	5.970	6.000	6.000	20,654,196
2023-12-29	6.010	6.030	5.960	5.970	5.970	23,778,361
2023-12-28	6.010	6.030	5.980	6.020	6.020	25,464,937
2023-12-27	5.980	6.010	5.940	6.000	6.000	20,884,585
2023-12-26	5.940	5.990	5.930	5.990	5.990	27,392,849
2023-12-25	5.900	5.940	5.890	5.930	5.930	15,466,758
2023-12-22	5.880	5.920	5.860	5.900	5.900	19,698,162
2023-12-21	5.900	5.920	5.850	5.890	5.890	25,415,207
2023-12-20	5.880	5.940	5.880	5.910	5.910	28,303,580
2023-12-19	5.880	5.890	5.840	5.880	5.880	17,330,332
2023-12-18	5.850	5.910	5.820	5.880	5.880	23,276,772
2023-12-15	5.900	5.920	5.850	5.850	5.850	18,714,416
2023-12-14	5.910	5.930	5.890	5.900	5.900	12,374,649
2023-12-13	5.920	5.930	5.900	5.910	5.910	14,264,025
2023-12-12	5.870	5.930	5.850	5.930	5.930	17,002,003
2023-12-11	5.840	5.890	5.750	5.880	5.880	26,621,991
2023-12-08	5.850	5.870	5.820	5.840	5.840	24,750,405
2023-12-07	5.840	5.860	5.800	5.850	5.850	20,560,828
2023-12-06	5.870	5.900	5.830	5.830	5.830	23,195,380
2023-12-05	5.960	5.960	5.880	5.880	5.880	19,068,645
2023-12-04	5.950	5.970	5.940	5.950	5.950	13,419,282
2023-12-01	5.900	5.980	5.890	5.960	5.960	30,456,791
2023-11-30	5.840	5.910	5.830	5.890	5.890	24,514,723
2023-11-29	5.930	5.940	5.840	5.850	5.850	29,469,203
2023-11-28	5.950	5.950	5.920	5.940	5.940	15,229,936
2023-11-27	5.990	6.000	5.930	5.950	5.950	23,325,099
2023-11-24	5.990	6.020	5.980	6.000	6.000	21,975,409
2023-11-23	5.990	6.000	5.970	5.990	5.990	15,961,458
2023-11-22	6.000	6.020	5.980	5.990	5.990	15,632,573
2023-11-21	5.990	6.030	5.980	6.000	6.000	22,196,231
2023-11-20	6.020	6.020	5.970	5.980	5.980	24,588,837
2023-11-17	6.030	6.050	6.000	6.000	6.000	18,949,059
2023-11-16	6.030	6.060	6.020	6.030	6.030	14,191,374
2023-11-15	6.040	6.070	6.030	6.030	6.030	15,492,882
2023-11-14	6.010	6.040	6.010	6.030	6.030	14,051,708
2023-11-13	6.030	6.040	6.000	6.020	6.020	13,824,151
2023-11-10	6.050	6.070	6.020	6.020	6.020	14,350,757
2023-11-09	6.020	6.060	6.020	6.050	6.050	16,321,297
2023-11-08	6.070	6.070	6.010	6.030	6.030	16,396,024
2023-11-07	6.050	6.080	6.030	6.060	6.060	16,401,948
2023-11-06	6.080	6.110	6.050	6.060	6.060	23,289,397
2023-11-03	6.110	6.130	6.070	6.080	6.080	17,400,291
2023-11-02	6.070	6.130	6.070	6.110	6.110	19,225,524
2023-11-01	6.080	6.100	6.040	6.080	6.080	20,573,947
2023-10-31	6.020	6.080	6.010	6.070	6.070	22,410,346
2023-10-30	6.120	6.120	6.020	6.020	6.020	27,372,516
2023-10-27	6.100	6.150	6.090	6.130	6.130	21,086,000
2023-10-26	6.020	6.120	6.000	6.110	6.110	24,787,990

← NewerPage 12 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.