Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	7.130	7.140	7.070	7.090	6.219	29,370,420
2022-01-26	7.130	7.150	7.100	7.140	6.263	22,302,728
2022-01-25	7.200	7.210	7.120	7.120	6.245	37,171,362
2022-01-24	7.240	7.260	7.210	7.220	6.333	28,334,894
2022-01-21	7.300	7.310	7.230	7.260	6.368	31,714,802
2022-01-20	7.270	7.330	7.240	7.310	6.412	51,674,212
2022-01-19	7.250	7.280	7.240	7.260	6.368	29,661,889
2022-01-18	7.220	7.270	7.190	7.250	6.359	30,059,392
2022-01-17	7.190	7.240	7.190	7.210	6.324	19,907,430
2022-01-14	7.280	7.290	7.190	7.200	6.316	39,042,838
2022-01-13	7.290	7.380	7.270	7.290	6.395	34,635,441
2022-01-12	7.310	7.320	7.250	7.290	6.395	33,036,287
2022-01-11	7.270	7.340	7.270	7.290	6.395	39,206,755
2022-01-10	7.280	7.310	7.240	7.290	6.395	40,199,123
2022-01-07	7.200	7.270	7.190	7.270	6.377	45,322,907
2022-01-06	7.220	7.230	7.180	7.190	6.307	28,709,050
2022-01-05	7.170	7.250	7.170	7.230	6.342	63,483,724
2022-01-04	7.140	7.190	7.130	7.170	6.289	35,154,899
2021-12-31	7.140	7.150	7.130	7.130	6.254	15,620,449
2021-12-30	7.140	7.160	7.130	7.140	6.263	16,619,276
2021-12-29	7.160	7.160	7.130	7.150	6.272	17,004,837
2021-12-28	7.150	7.160	7.130	7.150	6.272	15,356,325
2021-12-27	7.140	7.160	7.130	7.140	6.263	15,791,086
2021-12-24	7.160	7.160	7.140	7.140	6.263	13,868,049
2021-12-23	7.150	7.160	7.140	7.160	6.281	14,437,102
2021-12-22	7.180	7.190	7.140	7.150	6.272	24,986,729
2021-12-21	7.150	7.190	7.140	7.170	6.289	28,874,684
2021-12-20	7.150	7.170	7.140	7.140	6.263	20,112,295
2021-12-17	7.160	7.180	7.140	7.150	6.272	18,022,059
2021-12-16	7.160	7.180	7.150	7.170	6.289	15,750,549
2021-12-15	7.160	7.180	7.150	7.150	6.272	15,316,893
2021-12-14	7.170	7.190	7.150	7.160	6.281	22,968,194
2021-12-13	7.200	7.240	7.180	7.180	6.298	26,668,802
2021-12-10	7.200	7.210	7.180	7.210	6.324	33,663,793
2021-12-09	7.190	7.260	7.170	7.220	6.333	37,548,962
2021-12-08	7.200	7.210	7.160	7.200	6.316	19,766,494
2021-12-07	7.210	7.220	7.170	7.200	6.316	23,332,226
2021-12-06	7.190	7.220	7.170	7.170	6.289	22,826,029
2021-12-03	7.190	7.220	7.140	7.180	6.298	25,171,107
2021-12-02	7.190	7.210	7.160	7.190	6.307	16,396,456
2021-12-01	7.150	7.190	7.140	7.190	6.307	14,755,041
2021-11-30	7.170	7.200	7.140	7.150	6.272	24,518,573
2021-11-29	7.170	7.200	7.160	7.170	6.289	14,500,365
2021-11-26	7.230	7.240	7.190	7.190	6.307	14,071,263
2021-11-25	7.240	7.240	7.220	7.220	6.333	8,464,768
2021-11-24	7.240	7.260	7.220	7.230	6.342	10,719,152
2021-11-23	7.230	7.260	7.220	7.250	6.359	16,631,272
2021-11-22	7.260	7.260	7.210	7.220	6.333	14,153,687
2021-11-19	7.220	7.260	7.210	7.250	6.359	12,040,833
2021-11-18	7.250	7.250	7.210	7.210	6.324	12,444,902
2021-11-17	7.270	7.280	7.230	7.240	6.351	11,364,089
2021-11-16	7.250	7.310	7.240	7.270	6.377	15,382,108
2021-11-15	7.250	7.290	7.230	7.280	6.386	12,307,057
2021-11-12	7.270	7.290	7.220	7.270	6.377	13,041,020
2021-11-11	7.220	7.290	7.210	7.280	6.386	14,217,085
2021-11-10	7.250	7.250	7.200	7.230	6.342	13,297,292
2021-11-09	7.230	7.270	7.210	7.240	6.351	8,642,858
2021-11-08	7.230	7.260	7.200	7.220	6.333	8,903,137
2021-11-05	7.240	7.270	7.230	7.250	6.359	8,319,238
2021-11-04	7.270	7.290	7.240	7.250	6.359	11,561,243

← NewerPage 20 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.