Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.290	6.290	6.170	6.230	5.820	52,271,517
2023-04-25	6.240	6.320	6.230	6.300	5.886	51,250,558
2023-04-24	6.230	6.290	6.220	6.240	5.830	30,450,751
2023-04-21	6.300	6.330	6.210	6.240	5.830	43,056,380
2023-04-20	6.290	6.310	6.230	6.300	5.886	43,117,706
2023-04-19	6.270	6.330	6.240	6.290	5.876	53,095,170
2023-04-18	6.190	6.270	6.180	6.260	5.848	55,304,418
2023-04-17	6.110	6.190	6.100	6.190	5.783	56,823,874
2023-04-14	6.110	6.120	6.090	6.110	5.708	25,840,096
2023-04-13	6.070	6.100	6.050	6.090	5.689	30,887,649
2023-04-12	6.040	6.080	6.030	6.060	5.661	26,546,000
2023-04-11	6.030	6.040	6.010	6.040	5.643	22,870,039
2023-04-10	6.030	6.040	6.010	6.020	5.624	16,236,479
2023-04-07	6.030	6.040	6.020	6.030	5.633	14,649,581
2023-04-06	6.030	6.040	6.020	6.030	5.633	15,861,378
2023-04-04	6.010	6.040	5.990	6.040	5.643	27,296,624
2023-04-03	6.000	6.020	5.990	6.010	5.615	20,547,932
2023-03-31	6.000	6.030	5.990	5.990	5.596	17,382,340
2023-03-30	6.010	6.030	5.970	6.000	5.605	23,337,701
2023-03-29	6.020	6.020	5.980	5.990	5.596	16,126,880
2023-03-28	6.010	6.020	5.980	6.010	5.615	19,526,271
2023-03-27	6.070	6.090	5.990	5.990	5.596	35,964,652
2023-03-24	6.090	6.120	6.060	6.060	5.661	25,764,280
2023-03-23	6.060	6.100	6.050	6.070	5.671	35,989,586
2023-03-22	6.040	6.090	6.020	6.060	5.661	34,409,204
2023-03-21	6.050	6.070	6.020	6.030	5.633	27,490,320
2023-03-20	6.050	6.100	6.030	6.030	5.633	24,837,948
2023-03-17	6.040	6.100	6.030	6.050	5.652	34,357,287
2023-03-16	6.020	6.080	6.000	6.050	5.652	26,658,893
2023-03-15	5.990	6.040	5.980	6.030	5.633	19,279,639
2023-03-14	5.980	6.010	5.960	5.970	5.577	22,158,002
2023-03-13	5.980	6.020	5.960	6.000	5.605	27,321,655
2023-03-10	6.040	6.060	5.990	6.000	5.605	29,692,274
2023-03-09	6.100	6.150	6.060	6.070	5.671	22,594,125
2023-03-08	6.080	6.120	6.040	6.100	5.699	32,412,096
2023-03-07	6.080	6.200	6.070	6.100	5.699	57,772,098
2023-03-06	6.100	6.130	6.060	6.080	5.680	35,672,773
2023-03-03	6.010	6.100	6.000	6.090	5.689	42,707,758
2023-03-02	6.010	6.020	5.990	6.010	5.615	20,671,049
2023-03-01	5.970	6.010	5.960	6.000	5.605	27,148,896
2023-02-28	5.970	5.990	5.950	5.980	5.587	13,319,211
2023-02-27	5.950	5.980	5.950	5.960	5.568	13,569,414
2023-02-24	6.000	6.000	5.950	5.960	5.568	13,872,357
2023-02-23	5.990	6.000	5.980	6.000	5.605	14,413,927
2023-02-22	5.990	6.000	5.970	5.980	5.587	12,211,478
2023-02-21	5.980	6.010	5.970	6.000	5.605	19,986,110
2023-02-20	5.920	5.990	5.920	5.990	5.596	24,904,594
2023-02-17	5.920	5.950	5.910	5.910	5.521	17,639,039
2023-02-16	5.940	5.980	5.920	5.920	5.531	20,545,988
2023-02-15	5.970	5.980	5.940	5.940	5.549	14,539,951
2023-02-14	5.970	5.990	5.960	5.980	5.587	16,014,476
2023-02-13	5.970	5.970	5.950	5.960	5.568	19,472,163
2023-02-10	5.960	5.970	5.940	5.960	5.568	14,520,633
2023-02-09	5.920	5.960	5.910	5.960	5.568	15,427,683
2023-02-08	5.930	5.950	5.920	5.920	5.531	13,800,642
2023-02-07	5.930	5.950	5.920	5.930	5.540	16,415,835
2023-02-06	5.940	5.950	5.920	5.920	5.531	17,320,231
2023-02-03	5.990	6.000	5.940	5.950	5.559	21,186,562
2023-02-02	6.020	6.030	5.980	6.000	5.605	19,429,708
2023-02-01	6.000	6.020	5.980	6.010	5.615	21,516,497

← NewerPage 15 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.