Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	10.060	10.090	9.940	9.960	9.960	55,450,636
2026-01-13	10.070	10.130	9.990	10.090	10.090	50,850,076
2026-01-12	9.860	10.080	9.830	10.070	10.070	84,777,665
2026-01-09	9.920	9.970	9.820	9.910	9.910	48,074,061
2026-01-08	9.950	9.960	9.850	9.950	9.950	41,472,700
2026-01-07	9.890	10.020	9.840	9.960	9.960	54,647,713
2026-01-06	10.080	10.090	9.790	9.930	9.930	115,825,508
2026-01-05	10.120	10.200	9.950	10.100	10.100	63,558,438
2025-12-31	10.170	10.190	10.070	10.100	10.100	33,841,769
2025-12-30	10.130	10.200	10.060	10.170	10.170	53,089,954
2025-12-29	9.900	10.170	9.880	10.130	10.130	70,780,766
2025-12-26	9.950	10.000	9.910	9.920	9.920	24,855,823
2025-12-25	9.870	10.010	9.870	9.960	9.960	29,126,174
2025-12-24	9.900	9.950	9.780	9.900	9.900	42,346,790
2025-12-23	9.780	9.950	9.770	9.900	9.900	47,236,524
2025-12-22	9.910	9.970	9.780	9.790	9.790	51,159,257
2025-12-19	10.130	10.150	9.950	9.970	9.970	57,963,822
2025-12-18	9.810	10.160	9.770	10.160	10.160	71,546,478
2025-12-17	9.850	9.900	9.760	9.810	9.810	36,864,096
2025-12-16	9.830	9.900	9.760	9.830	9.830	33,445,925
2025-12-15	9.760	9.890	9.740	9.840	9.840	40,684,364
2025-12-12	9.750	9.840	9.620	9.730	9.730	52,750,366
2025-12-11	9.650	9.800	9.630	9.730	9.730	38,905,045
2025-12-10	9.590	9.680	9.570	9.660	9.660	36,890,028
2025-12-09	9.680	9.690	9.560	9.600	9.600	35,030,896
2025-12-08	9.800	9.810	9.640	9.660	9.660	47,778,308
2025-12-05	9.960	10.020	9.700	9.800	9.800	58,164,464
2025-12-04	10.020	10.100	9.940	9.960	9.960	33,955,239
2025-12-03	10.080	10.230	10.010	10.020	10.020	48,901,068
2025-12-02	10.080	10.130	10.000	10.080	10.080	36,153,176
2025-12-01	9.880	10.090	9.850	10.060	10.060	59,181,913
2025-11-28	10.010	10.020	9.860	9.880	9.880	38,098,262
2025-11-27	9.890	10.050	9.790	10.010	10.010	44,745,434
2025-11-26	9.910	9.990	9.870	9.900	9.900	34,941,152
2025-11-25	9.840	9.930	9.740	9.910	9.910	40,303,892
2025-11-24	10.020	10.050	9.810	9.840	9.840	65,505,628
2025-11-21	10.150	10.150	9.970	10.010	10.010	53,245,053
2025-11-20	10.020	10.220	9.990	10.090	10.090	51,890,201
2025-11-19	10.060	10.150	9.970	10.020	10.020	52,104,858
2025-11-18	10.090	10.180	10.010	10.060	10.060	41,094,379
2025-11-17	10.240	10.280	10.050	10.090	10.090	60,028,943
2025-11-14	10.260	10.450	10.230	10.250	10.250	58,627,383
2025-11-13	10.220	10.290	10.130	10.250	10.250	53,277,704
2025-11-12	10.180	10.290	10.130	10.220	10.220	59,706,048
2025-11-11	10.200	10.230	10.130	10.130	10.130	39,152,308
2025-11-10	9.980	10.260	9.930	10.230	10.230	65,224,686
2025-11-07	10.010	10.120	9.960	10.000	10.000	44,786,209
2025-11-06	9.990	10.120	9.920	10.010	10.010	57,446,645
2025-11-05	10.020	10.100	9.960	10.040	10.040	84,197,084
2025-11-04	9.660	10.050	9.640	9.990	9.990	137,319,794
2025-11-03	9.500	9.720	9.480	9.680	9.680	74,748,731
2025-10-31	9.490	9.550	9.410	9.490	9.490	55,795,642
2025-10-30	9.300	9.480	9.300	9.420	9.420	58,676,260
2025-10-29	9.570	9.570	9.290	9.330	9.330	72,959,063
2025-10-28	9.640	9.680	9.470	9.600	9.600	51,159,379
2025-10-27	9.630	9.730	9.540	9.630	9.630	61,689,748
2025-10-24	9.560	9.800	9.510	9.670	9.670	84,841,483
2025-10-23	9.630	9.750	9.560	9.600	9.600	59,563,421
2025-10-22	9.560	9.680	9.550	9.640	9.640	53,443,642
2025-10-21	9.600	9.640	9.510	9.590	9.590	58,613,836

← NewerPage 4 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.