Bank of Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 6.050 | 6.050 | 5.990 | 5.990 | 5.596 | 24,492,300 |
| 2023-01-30 | 6.070 | 6.080 | 6.030 | 6.040 | 5.643 | 21,175,852 |
| 2023-01-20 | 6.030 | 6.050 | 6.020 | 6.050 | 5.652 | 15,854,835 |
| 2023-01-19 | 6.000 | 6.040 | 5.980 | 6.040 | 5.643 | 14,170,873 |
| 2023-01-18 | 5.990 | 6.020 | 5.980 | 6.000 | 5.605 | 13,428,930 |
| 2023-01-17 | 6.010 | 6.020 | 5.970 | 6.000 | 5.605 | 14,256,574 |
| 2023-01-16 | 5.980 | 6.030 | 5.960 | 6.010 | 5.615 | 28,713,845 |
| 2023-01-13 | 5.910 | 5.980 | 5.900 | 5.980 | 5.587 | 16,411,553 |
| 2023-01-12 | 5.920 | 5.930 | 5.880 | 5.910 | 5.521 | 17,147,973 |
| 2023-01-11 | 5.950 | 5.960 | 5.920 | 5.920 | 5.531 | 15,542,030 |
| 2023-01-10 | 5.970 | 5.980 | 5.930 | 5.930 | 5.540 | 15,494,536 |
| 2023-01-09 | 5.980 | 6.000 | 5.950 | 5.980 | 5.587 | 15,729,182 |
| 2023-01-06 | 5.970 | 5.990 | 5.960 | 5.960 | 5.568 | 14,001,405 |
| 2023-01-05 | 5.990 | 6.010 | 5.960 | 5.970 | 5.577 | 20,158,000 |
| 2023-01-04 | 5.900 | 6.000 | 5.900 | 5.980 | 5.587 | 28,019,430 |
| 2023-01-03 | 5.920 | 5.920 | 5.870 | 5.910 | 5.521 | 21,574,288 |
| 2022-12-30 | 5.900 | 5.940 | 5.890 | 5.910 | 5.521 | 13,638,316 |
| 2022-12-29 | 5.930 | 5.930 | 5.850 | 5.880 | 5.493 | 13,413,836 |
| 2022-12-28 | 5.910 | 5.960 | 5.890 | 5.930 | 5.540 | 15,019,996 |
| 2022-12-27 | 5.860 | 5.920 | 5.850 | 5.900 | 5.512 | 16,027,439 |
| 2022-12-26 | 5.870 | 5.890 | 5.840 | 5.840 | 5.456 | 14,074,926 |
| 2022-12-23 | 5.880 | 5.910 | 5.850 | 5.850 | 5.465 | 12,582,975 |
| 2022-12-22 | 5.910 | 5.940 | 5.870 | 5.900 | 5.512 | 13,185,445 |
| 2022-12-21 | 5.880 | 5.940 | 5.870 | 5.900 | 5.512 | 11,965,788 |
| 2022-12-20 | 5.920 | 5.980 | 5.870 | 5.880 | 5.493 | 19,540,128 |
| 2022-12-19 | 6.030 | 6.060 | 5.910 | 5.920 | 5.531 | 21,147,939 |
| 2022-12-16 | 5.950 | 6.050 | 5.940 | 6.050 | 5.652 | 22,298,509 |
| 2022-12-15 | 6.040 | 6.050 | 5.960 | 5.960 | 5.568 | 16,691,870 |
| 2022-12-14 | 6.030 | 6.060 | 6.010 | 6.040 | 5.643 | 11,210,634 |
| 2022-12-13 | 6.010 | 6.050 | 6.000 | 6.030 | 5.633 | 15,344,102 |
| 2022-12-12 | 6.060 | 6.070 | 6.000 | 6.010 | 5.615 | 24,921,495 |
| 2022-12-09 | 6.100 | 6.120 | 6.050 | 6.050 | 5.652 | 37,371,661 |
| 2022-12-08 | 6.040 | 6.110 | 6.020 | 6.100 | 5.699 | 33,152,859 |
| 2022-12-07 | 6.040 | 6.080 | 5.990 | 6.040 | 5.643 | 30,013,154 |
| 2022-12-06 | 6.030 | 6.050 | 6.000 | 6.040 | 5.643 | 26,490,588 |
| 2022-12-05 | 5.990 | 6.050 | 5.980 | 6.030 | 5.633 | 33,419,403 |
| 2022-12-02 | 5.970 | 5.970 | 5.930 | 5.960 | 5.568 | 19,896,123 |
| 2022-12-01 | 6.010 | 6.030 | 5.950 | 5.970 | 5.577 | 27,375,719 |
| 2022-11-30 | 6.000 | 6.040 | 5.960 | 5.970 | 5.577 | 36,179,920 |
| 2022-11-29 | 5.900 | 6.050 | 5.890 | 6.020 | 5.624 | 54,989,729 |
| 2022-11-28 | 5.910 | 5.920 | 5.830 | 5.880 | 5.493 | 32,805,306 |
| 2022-11-25 | 5.870 | 5.970 | 5.860 | 5.970 | 5.577 | 35,626,222 |
| 2022-11-24 | 5.900 | 5.900 | 5.860 | 5.880 | 5.493 | 18,985,068 |
| 2022-11-23 | 5.820 | 5.890 | 5.810 | 5.880 | 5.493 | 36,896,938 |
| 2022-11-22 | 5.740 | 5.830 | 5.730 | 5.810 | 5.428 | 30,059,092 |
| 2022-11-21 | 5.760 | 5.780 | 5.720 | 5.730 | 5.353 | 18,194,466 |
| 2022-11-18 | 5.820 | 5.830 | 5.780 | 5.780 | 5.400 | 15,985,926 |
| 2022-11-17 | 5.820 | 5.830 | 5.790 | 5.820 | 5.437 | 12,939,416 |
| 2022-11-16 | 5.830 | 5.850 | 5.810 | 5.830 | 5.446 | 15,859,925 |
| 2022-11-15 | 5.790 | 5.870 | 5.780 | 5.850 | 5.465 | 25,207,904 |
| 2022-11-14 | 5.790 | 5.860 | 5.780 | 5.800 | 5.418 | 30,179,396 |
| 2022-11-11 | 5.720 | 5.810 | 5.710 | 5.780 | 5.400 | 33,760,443 |
| 2022-11-10 | 5.690 | 5.700 | 5.660 | 5.690 | 5.316 | 12,069,224 |
| 2022-11-09 | 5.710 | 5.740 | 5.690 | 5.700 | 5.325 | 11,779,809 |
| 2022-11-08 | 5.720 | 5.730 | 5.690 | 5.720 | 5.344 | 11,157,547 |
| 2022-11-07 | 5.720 | 5.730 | 5.690 | 5.730 | 5.353 | 14,989,886 |
| 2022-11-04 | 5.620 | 5.750 | 5.610 | 5.730 | 5.353 | 27,351,395 |
| 2022-11-03 | 5.640 | 5.660 | 5.610 | 5.630 | 5.260 | 11,247,436 |
| 2022-11-02 | 5.650 | 5.680 | 5.620 | 5.660 | 5.288 | 13,389,413 |
| 2022-11-01 | 5.580 | 5.660 | 5.580 | 5.660 | 5.288 | 20,707,002 |
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.