Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.800	9.840	9.720	9.740	9.740	22,248,137
2026-04-16	9.880	9.970	9.790	9.800	9.800	36,697,705
2026-04-15	9.810	9.900	9.760	9.880	9.880	34,713,778
2026-04-14	9.580	9.820	9.570	9.790	9.790	55,030,923
2026-04-13	9.590	9.610	9.520	9.580	9.580	26,431,418
2026-04-10	9.630	9.660	9.560	9.590	9.590	35,655,723
2026-04-09	9.690	9.780	9.620	9.620	9.620	26,592,343
2026-04-08	9.680	9.740	9.620	9.730	9.730	39,558,507
2026-04-07	9.850	9.850	9.630	9.660	9.660	47,579,744
2026-04-03	9.930	9.940	9.740	9.830	9.830	28,394,421
2026-04-02	9.900	9.980	9.860	9.930	9.930	26,057,041
2026-04-01	9.920	10.050	9.870	9.890	9.890	43,610,357
2026-03-31	9.940	10.000	9.880	9.910	9.910	36,514,550
2026-03-30	9.760	9.940	9.740	9.920	9.920	37,651,988
2026-03-27	9.810	9.870	9.750	9.790	9.790	45,167,598
2026-03-26	9.780	9.940	9.770	9.810	9.810	34,245,232
2026-03-25	9.860	9.880	9.700	9.810	9.810	39,858,912
2026-03-24	9.700	9.970	9.680	9.870	9.870	45,034,578
2026-03-23	9.860	9.870	9.610	9.650	9.650	51,206,473
2026-03-20	9.940	10.020	9.890	9.890	9.890	32,458,732
2026-03-19	9.980	10.050	9.930	9.970	9.970	34,357,549
2026-03-18	10.050	10.060	9.950	9.980	9.980	37,412,277
2026-03-17	9.910	10.080	9.880	10.050	10.050	45,767,250
2026-03-16	9.840	10.020	9.830	9.920	9.920	47,041,964
2026-03-13	9.730	9.950	9.680	9.870	9.870	54,567,610
2026-03-12	9.690	9.830	9.670	9.750	9.750	33,366,999
2026-03-11	9.560	9.750	9.520	9.720	9.720	44,389,438
2026-03-10	9.620	9.620	9.520	9.570	9.570	30,934,165
2026-03-09	9.700	9.740	9.550	9.590	9.590	48,436,771
2026-03-06	9.780	9.830	9.650	9.730	9.730	41,864,277
2026-03-05	9.830	9.870	9.750	9.760	9.760	46,075,954
2026-03-04	9.830	9.880	9.710	9.860	9.860	56,326,572
2026-03-03	9.730	9.990	9.650	9.860	9.860	70,167,030
2026-03-02	9.680	9.770	9.620	9.750	9.750	43,712,628
2026-02-27	9.790	9.860	9.680	9.680	9.680	37,082,575
2026-02-26	9.740	9.840	9.720	9.760	9.760	25,503,737
2026-02-25	9.910	9.910	9.700	9.750	9.750	48,539,564
2026-02-24	9.960	10.030	9.880	9.890	9.890	35,741,521
2026-02-13	10.040	10.080	9.940	9.970	9.970	34,353,726
2026-02-12	10.100	10.130	9.980	10.000	10.000	38,692,186
2026-02-11	10.050	10.140	9.990	10.100	10.100	41,882,330
2026-02-10	9.860	10.100	9.850	10.070	10.070	62,363,346
2026-02-09	9.720	9.900	9.650	9.870	9.870	48,717,256
2026-02-06	9.770	9.840	9.640	9.770	9.770	53,884,555
2026-02-05	9.380	9.820	9.380	9.770	9.770	108,911,044
2026-02-04	9.280	9.480	9.260	9.370	9.370	47,754,799
2026-02-03	9.380	9.400	9.200	9.270	9.270	53,771,814
2026-02-02	9.320	9.590	9.250	9.390	9.390	82,098,744
2026-01-30	9.340	9.400	9.240	9.240	9.240	45,520,250
2026-01-29	9.140	9.330	9.110	9.320	9.320	74,896,975
2026-01-28	9.290	9.330	9.110	9.130	9.130	86,025,198
2026-01-27	9.270	9.420	9.240	9.270	9.270	63,499,773
2026-01-26	9.350	9.430	9.250	9.260	9.260	73,437,882
2026-01-23	9.590	9.620	9.310	9.350	9.350	79,013,384
2026-01-22	9.700	9.770	9.560	9.570	9.570	54,618,471
2026-01-21	9.780	9.880	9.660	9.700	9.700	62,709,893
2026-01-20	9.620	9.830	9.600	9.790	9.790	57,859,707
2026-01-19	9.610	9.700	9.580	9.660	9.660	58,834,914
2026-01-16	9.880	9.920	9.600	9.640	9.640	96,116,237
2026-01-15	9.950	10.030	9.860	9.880	9.880	46,731,000

← NewerPage 3 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.