Bank of Shanghai Co Ltd historical data
| 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 2 · 120 trading days
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.