Bank of Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.650 | 5.660 | 5.550 | 5.580 | 5.213 | 26,893,812 |
| 2022-10-28 | 5.710 | 5.730 | 5.650 | 5.660 | 5.288 | 20,886,951 |
| 2022-10-27 | 5.720 | 5.740 | 5.700 | 5.730 | 5.353 | 13,289,190 |
| 2022-10-26 | 5.720 | 5.750 | 5.700 | 5.720 | 5.344 | 17,227,819 |
| 2022-10-25 | 5.760 | 5.790 | 5.710 | 5.720 | 5.344 | 24,200,070 |
| 2022-10-24 | 5.880 | 5.890 | 5.760 | 5.760 | 5.381 | 33,664,230 |
| 2022-10-21 | 5.910 | 5.920 | 5.860 | 5.870 | 5.484 | 11,470,029 |
| 2022-10-20 | 5.890 | 5.910 | 5.870 | 5.890 | 5.503 | 14,921,498 |
| 2022-10-19 | 5.920 | 5.940 | 5.900 | 5.900 | 5.512 | 10,765,439 |
| 2022-10-18 | 5.960 | 5.980 | 5.920 | 5.920 | 5.531 | 13,753,992 |
| 2022-10-17 | 5.940 | 5.980 | 5.920 | 5.950 | 5.559 | 16,693,174 |
| 2022-10-14 | 5.950 | 5.970 | 5.930 | 5.930 | 5.540 | 17,432,223 |
| 2022-10-13 | 5.950 | 5.960 | 5.900 | 5.920 | 5.531 | 13,593,621 |
| 2022-10-12 | 5.880 | 5.950 | 5.860 | 5.950 | 5.559 | 19,912,106 |
| 2022-10-11 | 5.850 | 5.920 | 5.850 | 5.880 | 5.493 | 13,156,585 |
| 2022-10-10 | 5.840 | 5.900 | 5.840 | 5.850 | 5.465 | 18,373,399 |
| 2022-09-30 | 5.850 | 5.910 | 5.840 | 5.850 | 5.465 | 19,107,268 |
| 2022-09-29 | 5.910 | 5.950 | 5.830 | 5.840 | 5.456 | 17,747,185 |
| 2022-09-28 | 5.890 | 5.940 | 5.850 | 5.920 | 5.531 | 20,032,898 |
| 2022-09-27 | 5.900 | 5.920 | 5.850 | 5.890 | 5.503 | 17,518,593 |
| 2022-09-26 | 5.980 | 5.990 | 5.880 | 5.890 | 5.503 | 22,500,767 |
| 2022-09-23 | 5.910 | 5.990 | 5.900 | 5.990 | 5.596 | 22,768,457 |
| 2022-09-22 | 5.910 | 5.940 | 5.890 | 5.910 | 5.521 | 11,360,187 |
| 2022-09-21 | 5.920 | 5.960 | 5.870 | 5.920 | 5.531 | 13,835,178 |
| 2022-09-20 | 5.930 | 5.940 | 5.900 | 5.900 | 5.512 | 12,474,258 |
| 2022-09-19 | 5.890 | 5.930 | 5.870 | 5.920 | 5.531 | 14,636,597 |
| 2022-09-16 | 5.990 | 6.000 | 5.870 | 5.890 | 5.503 | 22,877,514 |
| 2022-09-15 | 5.980 | 6.030 | 5.970 | 5.990 | 5.596 | 17,925,855 |
| 2022-09-14 | 5.990 | 6.010 | 5.960 | 5.980 | 5.587 | 16,203,171 |
| 2022-09-13 | 6.010 | 6.030 | 5.990 | 6.010 | 5.615 | 18,836,487 |
| 2022-09-09 | 5.990 | 6.020 | 5.980 | 6.000 | 5.605 | 19,716,402 |
| 2022-09-08 | 5.940 | 6.000 | 5.940 | 5.980 | 5.587 | 20,324,447 |
| 2022-09-07 | 5.960 | 5.970 | 5.930 | 5.940 | 5.549 | 11,622,294 |
| 2022-09-06 | 5.970 | 6.010 | 5.950 | 5.960 | 5.568 | 18,806,338 |
| 2022-09-05 | 5.910 | 5.980 | 5.890 | 5.970 | 5.577 | 17,181,452 |
| 2022-09-02 | 5.930 | 5.950 | 5.900 | 5.910 | 5.521 | 14,612,422 |
| 2022-09-01 | 5.900 | 5.970 | 5.880 | 5.920 | 5.531 | 26,215,229 |
| 2022-08-31 | 5.860 | 5.920 | 5.850 | 5.910 | 5.521 | 24,973,262 |
| 2022-08-30 | 5.840 | 5.880 | 5.830 | 5.870 | 5.484 | 17,906,882 |
| 2022-08-29 | 5.820 | 5.850 | 5.790 | 5.840 | 5.456 | 18,986,941 |
| 2022-08-26 | 5.840 | 5.840 | 5.810 | 5.830 | 5.446 | 13,678,652 |
| 2022-08-25 | 5.810 | 5.840 | 5.800 | 5.830 | 5.446 | 16,687,107 |
| 2022-08-24 | 5.830 | 5.850 | 5.800 | 5.810 | 5.428 | 16,106,154 |
| 2022-08-23 | 5.850 | 5.860 | 5.810 | 5.820 | 5.437 | 15,782,099 |
| 2022-08-22 | 5.850 | 5.880 | 5.840 | 5.850 | 5.465 | 12,538,287 |
| 2022-08-19 | 5.850 | 5.890 | 5.850 | 5.860 | 5.475 | 11,378,657 |
| 2022-08-18 | 5.890 | 5.890 | 5.850 | 5.860 | 5.475 | 10,308,518 |
| 2022-08-17 | 5.860 | 5.900 | 5.830 | 5.900 | 5.512 | 13,557,396 |
| 2022-08-16 | 5.850 | 5.890 | 5.850 | 5.850 | 5.465 | 9,505,258 |
| 2022-08-15 | 5.880 | 5.910 | 5.850 | 5.850 | 5.465 | 14,063,251 |
| 2022-08-12 | 5.880 | 5.900 | 5.860 | 5.890 | 5.503 | 13,891,975 |
| 2022-08-11 | 5.840 | 5.890 | 5.820 | 5.880 | 5.493 | 18,877,445 |
| 2022-08-10 | 5.820 | 5.840 | 5.810 | 5.820 | 5.437 | 10,395,012 |
| 2022-08-09 | 5.840 | 5.850 | 5.810 | 5.820 | 5.437 | 12,571,251 |
| 2022-08-08 | 5.870 | 5.890 | 5.830 | 5.850 | 5.465 | 16,359,261 |
| 2022-08-05 | 5.830 | 5.880 | 5.810 | 5.870 | 5.484 | 12,830,634 |
| 2022-08-04 | 5.830 | 5.850 | 5.810 | 5.820 | 5.437 | 10,419,790 |
| 2022-08-03 | 5.840 | 5.870 | 5.810 | 5.810 | 5.428 | 14,378,441 |
| 2022-08-02 | 5.930 | 5.940 | 5.790 | 5.840 | 5.456 | 36,139,156 |
| 2022-08-01 | 5.960 | 5.960 | 5.930 | 5.930 | 5.540 | 12,235,028 |
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.