Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	6.500	6.520	6.450	6.480	5.684	33,246,898
2022-04-29	6.410	6.490	6.360	6.490	5.693	37,343,036
2022-04-28	6.370	6.440	6.350	6.410	5.623	35,402,155
2022-04-27	6.350	6.400	6.300	6.380	5.596	37,057,414
2022-04-26	6.460	6.490	6.360	6.370	5.588	39,796,541
2022-04-25	6.640	6.680	6.420	6.430	5.640	57,909,263
2022-04-22	6.580	6.710	6.570	6.690	5.868	35,840,265
2022-04-21	6.640	6.720	6.580	6.610	5.798	29,870,094
2022-04-20	6.700	6.720	6.650	6.660	5.842	20,825,164
2022-04-19	6.630	6.720	6.610	6.700	5.877	24,781,235
2022-04-18	6.710	6.710	6.640	6.650	5.833	25,371,914
2022-04-15	6.720	6.770	6.700	6.750	5.921	25,791,838
2022-04-14	6.770	6.770	6.720	6.720	5.895	18,959,344
2022-04-13	6.720	6.800	6.690	6.730	5.903	27,539,218
2022-04-12	6.670	6.780	6.630	6.740	5.912	36,086,990
2022-04-11	6.760	6.790	6.660	6.690	5.868	32,292,063
2022-04-08	6.730	6.790	6.690	6.760	5.930	36,549,576
2022-04-07	6.850	6.880	6.730	6.740	5.912	49,082,760
2022-04-06	6.710	6.890	6.700	6.860	6.017	61,608,758
2022-04-01	6.600	6.750	6.600	6.740	5.912	51,815,900
2022-03-31	6.520	6.690	6.510	6.640	5.824	53,497,855
2022-03-30	6.480	6.550	6.470	6.540	5.737	36,447,408
2022-03-29	6.480	6.490	6.440	6.470	5.675	33,194,806
2022-03-28	6.490	6.560	6.420	6.490	5.693	51,093,052
2022-03-25	6.500	6.530	6.480	6.520	5.719	19,618,891
2022-03-24	6.500	6.540	6.490	6.500	5.702	14,429,494
2022-03-23	6.560	6.560	6.490	6.520	5.719	28,738,883
2022-03-22	6.480	6.580	6.470	6.560	5.754	33,300,719
2022-03-21	6.540	6.550	6.470	6.500	5.702	26,706,797
2022-03-18	6.480	6.580	6.420	6.550	5.745	38,305,302
2022-03-17	6.530	6.560	6.480	6.490	5.693	35,782,708
2022-03-16	6.460	6.530	6.320	6.490	5.693	38,299,373
2022-03-15	6.600	6.610	6.380	6.440	5.649	41,392,056
2022-03-14	6.640	6.710	6.600	6.610	5.798	19,536,535
2022-03-11	6.630	6.700	6.530	6.690	5.868	26,998,265
2022-03-10	6.700	6.720	6.640	6.660	5.842	28,236,069
2022-03-09	6.810	6.820	6.470	6.630	5.816	43,424,815
2022-03-08	6.920	6.940	6.790	6.800	5.965	34,228,140
2022-03-07	7.000	7.000	6.920	6.930	6.079	29,020,356
2022-03-04	7.010	7.020	6.970	7.010	6.149	21,236,938
2022-03-03	7.010	7.040	6.990	7.030	6.166	34,812,177
2022-03-02	7.010	7.020	6.990	7.010	6.149	21,060,471
2022-03-01	6.990	7.030	6.990	7.020	6.158	18,764,187
2022-02-28	7.030	7.030	6.970	6.990	6.131	25,581,612
2022-02-25	7.040	7.060	7.010	7.030	6.166	31,086,040
2022-02-24	7.120	7.130	7.010	7.030	6.166	45,171,774
2022-02-23	7.150	7.170	7.110	7.130	6.254	32,084,601
2022-02-22	7.170	7.180	7.140	7.160	6.281	21,953,988
2022-02-21	7.190	7.200	7.140	7.180	6.298	27,081,135
2022-02-18	7.150	7.200	7.130	7.200	6.316	25,030,669
2022-02-17	7.190	7.200	7.160	7.160	6.281	17,538,131
2022-02-16	7.180	7.220	7.170	7.180	6.298	18,762,113
2022-02-15	7.190	7.220	7.150	7.170	6.289	25,031,993
2022-02-14	7.300	7.310	7.180	7.210	6.324	42,975,597
2022-02-11	7.270	7.330	7.260	7.310	6.412	39,653,723
2022-02-10	7.250	7.290	7.220	7.290	6.395	31,016,660
2022-02-09	7.260	7.290	7.230	7.240	6.351	36,301,997
2022-02-08	7.120	7.260	7.100	7.250	6.359	51,211,055
2022-02-07	7.070	7.140	7.050	7.120	6.245	33,908,937
2022-01-28	7.100	7.110	7.020	7.030	6.166	35,439,566

← NewerPage 19 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.