Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.020	6.120	6.000	6.110	6.110	24,787,990
2023-10-25	6.020	6.040	5.990	6.020	6.020	18,130,223
2023-10-24	6.010	6.020	5.960	5.990	5.990	26,236,054
2023-10-23	6.020	6.060	5.970	5.990	5.990	27,536,621
2023-10-20	6.040	6.080	6.000	6.020	6.020	27,257,499
2023-10-19	6.200	6.200	6.050	6.050	6.050	37,390,268
2023-10-18	6.220	6.250	6.190	6.210	6.210	19,909,713
2023-10-17	6.240	6.250	6.210	6.230	6.230	17,780,282
2023-10-16	6.210	6.240	6.180	6.220	6.220	18,236,142
2023-10-13	6.180	6.250	6.160	6.230	6.230	24,190,877
2023-10-12	6.160	6.210	6.150	6.200	6.200	28,207,478
2023-10-11	6.150	6.160	6.100	6.120	6.120	18,435,978
2023-10-10	6.160	6.180	6.130	6.140	6.140	25,521,064
2023-10-09	6.130	6.160	6.100	6.150	6.150	25,005,799
2023-09-28	6.180	6.210	6.160	6.170	6.170	16,895,101
2023-09-27	6.210	6.230	6.160	6.180	6.180	19,839,933
2023-09-26	6.220	6.240	6.200	6.200	6.200	18,138,692
2023-09-25	6.180	6.240	6.170	6.210	6.210	32,905,642
2023-09-22	6.180	6.200	6.150	6.180	6.180	22,387,857
2023-09-21	6.200	6.220	6.150	6.180	6.180	24,933,768
2023-09-20	6.170	6.210	6.150	6.190	6.190	26,113,572
2023-09-19	6.100	6.180	6.100	6.170	6.170	31,567,044
2023-09-18	6.140	6.140	6.080	6.120	6.120	21,490,432
2023-09-15	6.160	6.180	6.110	6.140	6.140	27,565,588
2023-09-14	6.120	6.150	6.100	6.150	6.150	27,918,069
2023-09-13	6.100	6.120	6.080	6.120	6.120	18,962,329
2023-09-12	6.110	6.120	6.080	6.100	6.100	11,833,094
2023-09-11	6.080	6.120	6.060	6.110	6.110	16,387,456
2023-09-08	6.100	6.100	6.060	6.060	6.060	14,346,744
2023-09-07	6.120	6.150	6.090	6.100	6.100	18,164,983
2023-09-06	6.090	6.130	6.070	6.120	6.120	15,436,398
2023-09-05	6.110	6.120	6.080	6.090	6.090	18,741,103
2023-09-04	6.030	6.130	6.020	6.110	6.110	27,753,002
2023-09-01	5.960	6.040	5.960	6.030	6.030	19,931,353
2023-08-31	5.990	6.040	5.950	5.950	5.950	19,312,433
2023-08-30	6.060	6.070	5.990	5.990	5.990	23,730,611
2023-08-29	6.090	6.130	6.030	6.050	6.050	34,399,757
2023-08-28	6.210	6.260	6.080	6.100	6.100	54,651,669
2023-08-25	6.000	6.070	5.990	6.040	6.040	19,500,695
2023-08-24	6.040	6.050	5.970	6.000	6.000	18,669,974
2023-08-23	6.020	6.060	6.000	6.020	6.020	19,461,483
2023-08-22	5.990	6.040	5.980	6.010	6.010	20,662,436
2023-08-21	6.090	6.090	5.980	5.980	5.980	20,594,684
2023-08-18	6.050	6.120	6.030	6.080	6.080	18,465,025
2023-08-17	6.090	6.110	6.010	6.040	6.040	20,131,454
2023-08-16	6.040	6.130	6.010	6.110	6.110	20,843,388
2023-08-15	6.020	6.070	5.990	6.070	6.070	18,288,774
2023-08-14	6.020	6.030	5.980	5.990	5.990	24,675,445
2023-08-11	6.150	6.150	6.040	6.050	6.050	22,741,214
2023-08-10	6.120	6.150	6.110	6.150	6.150	18,482,100
2023-08-09	6.120	6.150	6.100	6.140	6.140	16,320,681
2023-08-08	6.120	6.150	6.090	6.110	6.110	18,591,868
2023-08-07	6.150	6.150	6.110	6.130	6.130	18,971,966
2023-08-04	6.180	6.210	6.140	6.170	6.170	33,146,861
2023-08-03	6.080	6.170	6.080	6.160	6.160	30,029,114
2023-08-02	6.150	6.150	6.070	6.090	6.090	28,147,848
2023-08-01	6.140	6.190	6.130	6.170	6.170	29,400,431
2023-07-31	6.150	6.190	6.120	6.170	6.170	44,716,462
2023-07-28	6.030	6.140	6.020	6.130	6.130	37,621,514
2023-07-27	6.010	6.070	6.000	6.030	6.030	25,510,042

← NewerPage 13 of 21 · 1,215 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.