Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.010	6.020	5.950	5.960	5.568	18,175,967
2022-07-28	6.010	6.030	6.000	6.010	5.615	10,459,655
2022-07-27	6.020	6.030	5.990	6.000	5.605	7,761,481
2022-07-26	6.000	6.030	6.000	6.020	5.624	9,284,492
2022-07-25	6.000	6.020	5.980	6.000	5.605	8,114,257
2022-07-22	6.000	6.020	5.980	6.010	5.615	10,049,083
2022-07-21	6.030	6.030	5.980	5.980	5.587	10,802,951
2022-07-20	6.010	6.030	6.010	6.020	5.624	9,240,555
2022-07-19	5.960	6.020	5.950	6.000	5.605	18,084,148
2022-07-18	5.920	5.970	5.920	5.970	5.577	16,531,560
2022-07-15	5.990	6.010	5.910	5.910	5.521	28,915,061
2022-07-14	6.050	6.060	5.970	5.980	5.587	31,968,730
2022-07-13	6.110	6.130	6.060	6.060	5.661	22,262,472
2022-07-12	6.080	6.140	6.070	6.110	5.708	25,377,572
2022-07-11	6.100	6.110	6.060	6.070	5.671	21,920,568
2022-07-08	6.160	6.170	6.070	6.090	5.689	49,865,913
2022-07-07	6.550	6.570	6.520	6.550	5.745	37,798,132
2022-07-06	6.550	6.560	6.520	6.550	5.745	28,087,238
2022-07-05	6.580	6.600	6.540	6.550	5.745	24,032,646
2022-07-04	6.550	6.580	6.540	6.570	5.763	22,972,600
2022-07-01	6.550	6.570	6.530	6.550	5.745	14,703,986
2022-06-30	6.560	6.580	6.540	6.550	5.745	17,313,984
2022-06-29	6.530	6.580	6.520	6.560	5.754	25,248,274
2022-06-28	6.530	6.560	6.500	6.550	5.745	22,568,356
2022-06-27	6.510	6.530	6.500	6.530	5.728	17,882,001
2022-06-24	6.500	6.520	6.470	6.500	5.702	18,156,947
2022-06-23	6.470	6.520	6.470	6.510	5.710	20,125,299
2022-06-22	6.540	6.540	6.460	6.480	5.684	20,873,673
2022-06-21	6.520	6.570	6.510	6.530	5.728	18,165,226
2022-06-20	6.570	6.570	6.510	6.520	5.719	25,565,366
2022-06-17	6.530	6.600	6.500	6.570	5.763	23,338,666
2022-06-16	6.610	6.610	6.550	6.550	5.745	33,859,422
2022-06-15	6.520	6.690	6.500	6.600	5.789	65,584,640
2022-06-14	6.400	6.530	6.400	6.520	5.719	36,014,706
2022-06-13	6.460	6.470	6.420	6.430	5.640	36,157,316
2022-06-10	6.430	6.520	6.410	6.520	5.719	66,251,787
2022-06-09	6.420	6.470	6.420	6.460	5.667	42,327,402
2022-06-08	6.420	6.440	6.390	6.430	5.640	28,901,890
2022-06-07	6.410	6.450	6.400	6.430	5.640	27,912,068
2022-06-06	6.400	6.420	6.370	6.410	5.623	25,521,771
2022-06-02	6.400	6.420	6.380	6.400	5.614	13,765,149
2022-06-01	6.410	6.430	6.400	6.410	5.623	20,097,506
2022-05-31	6.400	6.430	6.380	6.410	5.623	29,424,928
2022-05-30	6.420	6.430	6.380	6.390	5.605	23,669,133
2022-05-27	6.420	6.430	6.390	6.420	5.631	19,709,392
2022-05-26	6.390	6.420	6.360	6.410	5.623	17,712,907
2022-05-25	6.350	6.380	6.350	6.370	5.588	16,112,590
2022-05-24	6.420	6.430	6.350	6.350	5.570	24,647,835
2022-05-23	6.430	6.440	6.400	6.410	5.623	19,657,165
2022-05-20	6.380	6.440	6.370	6.430	5.640	23,420,324
2022-05-19	6.360	6.390	6.340	6.380	5.596	18,359,846
2022-05-18	6.420	6.430	6.380	6.390	5.605	20,524,327
2022-05-17	6.430	6.440	6.400	6.420	5.631	19,508,069
2022-05-16	6.470	6.480	6.380	6.420	5.631	22,093,731
2022-05-13	6.430	6.480	6.420	6.460	5.667	18,659,615
2022-05-12	6.410	6.430	6.390	6.410	5.623	15,954,373
2022-05-11	6.400	6.470	6.390	6.420	5.631	27,533,222
2022-05-10	6.340	6.430	6.330	6.420	5.631	26,664,380
2022-05-09	6.370	6.390	6.330	6.380	5.596	17,938,821
2022-05-06	6.430	6.440	6.360	6.370	5.588	25,193,456

← NewerPage 18 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.