Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	9.140	9.210	9.010	9.030	9.030	49,785,999
2026-07-15	8.990	9.170	8.960	9.130	9.130	66,738,739
2026-07-14	9.050	9.150	9.000	9.040	9.040	60,471,494
2026-07-13	8.890	9.090	8.860	9.090	9.090	58,493,002
2026-07-10	8.950	9.010	8.870	8.910	8.910	46,973,282
2026-07-09	9.040	9.070	8.930	8.950	8.950	38,881,870
2026-07-08	8.910	9.090	8.830	9.070	9.070	46,590,015
2026-07-07	9.020	9.090	8.850	8.960	8.960	44,966,252
2026-07-06	8.900	9.080	8.800	9.050	9.050	49,299,125
2026-07-03	8.850	8.970	8.780	8.920	8.920	51,572,956
2026-07-02	8.800	8.960	8.720	8.860	8.860	44,898,097
2026-07-01	8.690	8.810	8.640	8.750	8.750	33,512,544
2026-06-30	8.830	8.850	8.650	8.680	8.680	50,504,833
2026-06-29	8.890	8.910	8.610	8.890	8.890	60,806,209
2026-06-26	8.930	8.940	8.770	8.890	8.890	39,809,341
2026-06-25	8.860	8.950	8.820	8.890	8.890	55,329,725
2026-06-24	9.090	9.120	8.830	8.860	8.860	54,470,321
2026-06-23	9.040	9.210	9.020	9.120	9.120	57,527,512
2026-06-22	8.800	9.110	8.750	9.020	9.020	64,693,610
2026-06-18	9.000	9.020	8.810	8.840	8.840	49,709,004
2026-06-17	9.090	9.130	8.930	9.010	9.010	46,519,009
2026-06-16	9.180	9.210	9.040	9.080	9.080	41,134,335
2026-06-15	9.320	9.410	9.160	9.180	9.180	55,651,715
2026-06-12	9.110	9.360	9.060	9.360	9.360	60,889,621
2026-06-11	9.200	9.240	9.080	9.140	9.140	46,737,334
2026-06-10	9.130	9.250	9.080	9.200	9.200	45,670,177
2026-06-09	9.130	9.210	9.080	9.130	9.130	42,276,439
2026-06-08	9.130	9.200	9.040	9.160	9.160	51,364,801
2026-06-05	9.230	9.410	9.220	9.320	9.100	41,936,813
2026-06-04	9.250	9.360	9.190	9.230	9.012	41,488,059
2026-06-03	9.310	9.310	9.200	9.260	9.041	35,951,868
2026-06-02	9.250	9.400	9.230	9.300	9.081	51,873,627
2026-06-01	9.030	9.260	8.980	9.260	9.041	57,239,588
2026-05-29	8.900	9.060	8.870	9.030	9.030	45,159,155
2026-05-28	8.980	9.020	8.900	8.910	8.910	27,444,371
2026-05-27	9.060	9.070	8.910	8.990	8.990	47,853,417
2026-05-26	9.040	9.090	9.010	9.060	9.060	30,080,810
2026-05-25	9.050	9.130	9.020	9.040	9.040	29,752,093
2026-05-22	9.100	9.170	9.030	9.080	9.080	33,753,398
2026-05-21	9.090	9.140	9.080	9.090	9.090	28,985,234
2026-05-20	9.160	9.220	9.080	9.080	9.080	39,814,918
2026-05-19	9.260	9.360	9.130	9.160	9.160	49,577,786
2026-05-18	9.470	9.480	9.250	9.260	9.260	47,461,809
2026-05-15	9.520	9.620	9.460	9.490	9.490	49,161,513
2026-05-14	9.370	9.560	9.340	9.520	9.520	66,520,737
2026-05-13	9.300	9.510	9.290	9.390	9.390	62,184,871
2026-05-12	9.250	9.330	9.210	9.280	9.280	60,053,915
2026-05-11	9.240	9.250	9.180	9.230	9.230	55,900,740
2026-05-08	9.270	9.320	9.230	9.240	9.240	46,583,009
2026-05-07	9.310	9.390	9.250	9.260	9.260	52,096,780
2026-05-06	9.380	9.380	9.280	9.300	9.300	54,140,259
2026-04-30	9.510	9.540	9.320	9.380	9.380	66,555,702
2026-04-29	9.600	9.630	9.510	9.540	9.540	46,448,620
2026-04-28	9.650	9.670	9.510	9.580	9.580	50,060,796
2026-04-27	9.790	9.870	9.630	9.640	9.640	73,758,917
2026-04-24	9.850	9.920	9.720	9.770	9.770	70,430,564
2026-04-23	9.740	9.970	9.720	9.870	9.870	85,976,483
2026-04-22	9.760	9.810	9.690	9.740	9.740	33,790,915
2026-04-21	9.800	9.920	9.750	9.780	9.780	52,218,966
2026-04-20	9.720	9.810	9.700	9.800	9.800	31,755,186

← NewerPage 2 of 5 · 241 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.