Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	9.460	9.640	9.310	9.620	9.620	93,756,977
2025-10-17	9.560	9.660	9.450	9.490	9.490	76,889,429
2025-10-16	9.460	9.590	9.420	9.590	9.590	101,899,349
2025-10-15	9.580	9.730	9.520	9.700	9.700	112,399,679
2025-10-14	9.380	9.620	9.310	9.600	9.600	143,786,169
2025-10-13	9.180	9.480	9.130	9.450	9.450	182,972,539
2025-10-10	8.960	9.230	8.960	9.190	9.190	121,036,152
2025-10-09	8.940	8.970	8.860	8.960	8.960	62,818,488
2025-09-30	9.020	9.020	8.950	8.960	8.960	41,631,696
2025-09-29	9.040	9.100	8.940	9.010	9.010	62,223,067
2025-09-26	8.970	9.050	8.880	9.040	9.040	52,047,656
2025-09-25	9.060	9.080	8.920	8.950	8.950	63,173,441
2025-09-24	9.060	9.170	9.030	9.080	9.080	60,249,794
2025-09-23	8.960	9.150	8.890	9.070	9.070	102,192,153
2025-09-22	9.030	9.100	8.960	8.980	8.980	48,903,753
2025-09-19	9.050	9.080	8.940	9.030	9.030	62,910,564
2025-09-18	9.260	9.270	9.050	9.070	9.070	81,632,945
2025-09-17	9.240	9.310	9.230	9.250	9.250	52,658,958
2025-09-16	9.270	9.310	9.210	9.250	9.250	54,441,190
2025-09-15	9.300	9.310	9.210	9.270	9.270	54,224,041
2025-09-12	9.410	9.430	9.280	9.310	9.310	91,774,487
2025-09-11	9.400	9.450	9.320	9.420	9.420	76,223,425
2025-09-10	9.390	9.490	9.350	9.400	9.400	71,146,693
2025-09-09	9.340	9.400	9.320	9.400	9.400	53,886,831
2025-09-08	9.370	9.430	9.340	9.340	9.340	61,390,442
2025-09-05	9.480	9.490	9.320	9.400	9.400	79,536,241
2025-09-04	9.520	9.530	9.310	9.500	9.500	84,311,904
2025-09-03	9.640	9.670	9.490	9.540	9.540	70,573,893
2025-09-02	9.480	9.670	9.450	9.640	9.640	92,895,700
2025-09-01	9.590	9.690	9.440	9.480	9.480	148,362,262
2025-08-29	9.720	9.930	9.520	9.540	9.540	169,195,480
2025-08-28	9.590	9.720	9.540	9.640	9.640	65,300,747
2025-08-27	9.770	9.790	9.580	9.600	9.600	94,958,263
2025-08-26	9.950	9.970	9.780	9.780	9.780	77,810,608
2025-08-25	9.880	9.980	9.810	9.950	9.950	61,460,490
2025-08-22	9.990	10.000	9.840	9.910	9.910	63,521,478
2025-08-21	9.980	10.010	9.920	9.990	9.990	45,669,845
2025-08-20	9.970	10.090	9.920	9.980	9.980	46,147,825
2025-08-19	9.970	10.020	9.910	9.970	9.970	39,476,631
2025-08-18	9.990	10.020	9.900	9.970	9.970	46,476,215
2025-08-15	10.160	10.180	9.870	9.990	9.990	86,845,834
2025-08-14	10.190	10.240	10.150	10.150	10.150	42,262,513
2025-08-13	10.350	10.360	10.180	10.190	10.190	54,357,484
2025-08-12	10.330	10.450	10.300	10.310	10.310	40,263,064
2025-08-11	10.450	10.480	10.330	10.330	10.330	38,312,965
2025-08-08	10.500	10.560	10.440	10.460	10.460	28,317,238
2025-08-07	10.500	10.550	10.420	10.470	10.470	34,567,675
2025-08-06	10.490	10.630	10.480	10.500	10.500	49,044,596
2025-08-05	10.290	10.500	10.240	10.490	10.490	62,507,659
2025-08-04	10.210	10.360	10.210	10.280	10.280	46,084,172
2025-08-01	10.220	10.340	10.130	10.270	10.270	49,768,306
2025-07-31	10.360	10.400	10.150	10.230	10.230	72,559,514
2025-07-30	10.360	10.430	10.300	10.360	10.360	56,906,409
2025-07-29	10.510	10.570	10.300	10.320	10.320	60,157,765
2025-07-28	10.450	10.630	10.420	10.520	10.520	66,842,145
2025-07-25	10.440	10.480	10.380	10.400	10.400	53,970,020
2025-07-24	10.730	10.730	10.410	10.440	10.440	87,948,673
2025-07-23	10.700	10.820	10.680	10.690	10.690	59,098,472
2025-07-22	10.840	10.870	10.630	10.720	10.720	71,311,644
2025-07-21	11.020	11.040	10.850	10.870	10.870	53,373,537

← NewerPage 5 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.