Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.030	6.050	5.990	6.010	6.010	18,611,766
2023-07-25	6.010	6.040	6.000	6.020	6.020	21,062,271
2023-07-24	5.960	6.010	5.950	6.000	6.000	15,592,944
2023-07-21	5.940	5.980	5.930	5.970	5.970	14,590,183
2023-07-20	5.950	5.980	5.930	5.950	5.950	18,141,944
2023-07-19	5.910	5.950	5.890	5.950	5.950	11,609,751
2023-07-18	5.890	5.920	5.880	5.910	5.910	11,741,592
2023-07-17	5.870	5.900	5.860	5.900	5.900	12,861,334
2023-07-14	5.880	5.900	5.850	5.890	5.890	13,945,454
2023-07-13	5.820	5.880	5.820	5.880	5.880	17,432,448
2023-07-12	5.810	5.830	5.800	5.820	5.820	15,301,433
2023-07-11	5.760	5.820	5.760	5.800	5.800	12,309,742
2023-07-10	5.780	5.790	5.760	5.770	5.770	8,882,346
2023-07-07	5.750	5.790	5.740	5.770	5.770	9,999,274
2023-07-06	5.770	5.790	5.720	5.760	5.760	11,944,226
2023-07-05	5.770	5.800	5.760	5.780	5.780	11,788,474
2023-07-04	5.820	5.820	5.760	5.780	5.780	15,413,363
2023-07-03	5.750	5.830	5.740	5.810	5.810	19,909,001
2023-06-30	5.680	5.760	5.680	5.750	5.750	19,459,091
2023-06-29	5.690	5.700	5.670	5.680	5.680	18,470,476
2023-06-28	5.730	5.730	5.670	5.700	5.700	28,029,613
2023-06-27	6.050	6.100	6.040	6.080	5.680	26,412,913
2023-06-26	6.090	6.090	6.030	6.040	5.643	24,840,431
2023-06-21	6.110	6.130	6.080	6.090	5.689	24,911,980
2023-06-20	6.130	6.140	6.090	6.100	5.699	21,947,657
2023-06-19	6.170	6.180	6.110	6.120	5.717	25,247,957
2023-06-16	6.170	6.190	6.150	6.180	5.773	19,890,064
2023-06-15	6.170	6.190	6.150	6.170	5.764	16,433,849
2023-06-14	6.230	6.240	6.160	6.160	5.755	21,245,257
2023-06-13	6.210	6.240	6.190	6.230	5.820	18,409,982
2023-06-12	6.280	6.300	6.200	6.210	5.801	25,929,795
2023-06-09	6.300	6.330	6.280	6.290	5.876	21,457,532
2023-06-08	6.240	6.310	6.210	6.310	5.895	25,306,257
2023-06-07	6.190	6.260	6.190	6.240	5.830	16,476,573
2023-06-06	6.200	6.270	6.180	6.190	5.783	21,365,048
2023-06-05	6.220	6.250	6.180	6.210	5.801	18,864,120
2023-06-02	6.160	6.210	6.160	6.210	5.801	17,897,619
2023-06-01	6.170	6.190	6.130	6.160	5.755	20,292,992
2023-05-31	6.200	6.200	6.150	6.170	5.764	24,970,419
2023-05-30	6.210	6.230	6.160	6.200	5.792	14,835,485
2023-05-29	6.180	6.240	6.170	6.200	5.792	21,292,636
2023-05-26	6.140	6.180	6.100	6.170	5.764	22,147,893
2023-05-25	6.110	6.140	6.100	6.120	5.717	24,236,918
2023-05-24	6.210	6.220	6.130	6.130	5.727	41,267,453
2023-05-23	6.290	6.320	6.210	6.210	5.801	31,934,665
2023-05-22	6.300	6.340	6.290	6.300	5.886	20,476,430
2023-05-19	6.420	6.420	6.290	6.310	5.895	40,852,047
2023-05-18	6.400	6.480	6.390	6.430	6.007	49,672,860
2023-05-17	6.420	6.430	6.360	6.370	5.951	30,587,527
2023-05-16	6.430	6.510	6.400	6.420	5.998	48,971,597
2023-05-15	6.370	6.450	6.270	6.440	6.016	50,039,647
2023-05-12	6.370	6.420	6.340	6.360	5.942	33,458,838
2023-05-11	6.410	6.460	6.370	6.400	5.979	40,142,620
2023-05-10	6.520	6.530	6.360	6.380	5.960	81,001,101
2023-05-09	6.580	6.700	6.520	6.550	6.119	144,190,643
2023-05-08	6.410	6.620	6.390	6.550	6.119	136,671,255
2023-05-05	6.410	6.500	6.350	6.380	5.960	67,216,496
2023-05-04	6.250	6.430	6.210	6.400	5.979	77,017,987
2023-04-28	6.250	6.300	6.220	6.280	5.867	46,644,623
2023-04-27	6.240	6.280	6.210	6.280	5.867	43,323,141

← NewerPage 14 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.