Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	10.870	11.040	10.830	11.030	11.030	58,975,387
2025-07-17	10.890	10.940	10.840	10.850	10.850	29,762,300
2025-07-16	10.900	10.980	10.780	10.900	10.900	50,636,410
2025-07-15	11.040	11.140	10.910	10.920	10.920	56,993,608
2025-07-14	10.930	11.140	10.930	11.010	11.010	68,999,510
2025-07-11	11.210	11.260	10.910	10.910	10.910	101,789,950
2025-07-10	11.210	11.270	11.180	11.180	11.180	75,964,755
2025-07-09	11.200	11.380	11.180	11.230	11.230	47,253,120
2025-07-08	11.330	11.410	11.200	11.220	11.220	53,383,722
2025-07-07	11.430	11.470	11.160	11.380	11.380	69,933,183
2025-07-04	11.160	11.450	11.160	11.430	11.430	91,298,372
2025-07-03	11.050	11.170	10.960	11.160	11.160	68,039,285
2025-07-02	10.770	11.100	10.740	11.030	11.030	85,559,510
2025-07-01	10.650	10.790	10.620	10.720	10.720	49,891,996
2025-06-30	10.590	10.660	10.510	10.610	10.610	51,813,212
2025-06-27	10.920	11.100	10.610	10.630	10.630	91,640,708
2025-06-26	10.850	10.960	10.720	10.930	10.930	61,764,281
2025-06-25	10.800	10.920	10.760	10.850	10.850	51,379,438
2025-06-24	10.950	11.010	10.760	10.850	10.850	82,388,305
2025-06-23	10.930	11.080	10.760	11.010	11.010	65,944,591
2025-06-20	10.810	10.980	10.750	10.980	10.980	57,519,826
2025-06-19	10.750	10.870	10.620	10.850	10.850	62,244,778
2025-06-18	10.440	10.740	10.410	10.720	10.720	85,104,335
2025-06-17	10.450	10.520	10.420	10.420	10.420	38,514,407
2025-06-16	10.380	10.500	10.320	10.470	10.470	40,647,141
2025-06-13	10.580	10.590	10.370	10.400	10.400	66,765,906
2025-06-12	10.500	10.580	10.450	10.580	10.580	55,103,602
2025-06-11	10.650	10.690	10.520	10.670	10.670	63,415,997
2025-06-10	10.640	10.780	10.580	10.630	10.630	65,166,619
2025-06-09	10.660	10.690	10.510	10.640	10.640	54,341,871
2025-06-06	10.730	10.810	10.620	10.640	10.640	43,473,629
2025-06-05	10.850	10.920	10.670	10.700	10.700	50,283,565
2025-06-04	11.020	11.120	10.840	10.840	10.840	63,862,707
2025-06-03	10.600	11.140	10.600	11.020	11.020	123,154,305
2025-05-30	10.590	10.710	10.580	10.580	10.580	78,070,012
2025-05-29	10.520	10.620	10.440	10.590	10.590	62,121,505
2025-05-28	10.760	10.790	10.500	10.550	10.550	90,483,010
2025-05-27	10.770	10.870	10.700	10.750	10.750	79,391,363
2025-05-26	10.880	10.960	10.700	10.780	10.780	77,169,856
2025-05-23	11.230	11.240	10.930	10.950	10.950	91,492,085
2025-05-22	11.110	11.330	11.030	11.230	11.230	69,690,466
2025-05-21	11.020	11.160	10.980	11.070	11.070	40,527,794
2025-05-20	11.100	11.200	10.970	11.000	11.000	45,451,269
2025-05-19	11.090	11.280	11.040	11.060	11.060	45,415,950
2025-05-16	11.060	11.090	10.860	11.010	11.010	41,450,847
2025-05-15	11.130	11.200	11.040	11.040	11.040	38,307,863
2025-05-14	11.040	11.220	10.980	11.130	11.130	53,300,254
2025-05-13	10.670	11.080	10.600	11.050	11.050	75,738,442
2025-05-12	10.620	10.790	10.490	10.650	10.650	53,653,548
2025-05-09	10.410	10.650	10.410	10.650	10.650	48,245,386
2025-05-08	10.400	10.500	10.330	10.440	10.440	35,234,093
2025-05-07	10.380	10.480	10.300	10.440	10.440	41,096,616
2025-05-06	10.390	10.400	10.200	10.340	10.340	44,825,268
2025-04-30	10.560	10.590	10.330	10.380	10.380	44,125,529
2025-04-29	10.610	10.680	10.520	10.560	10.560	41,292,747
2025-04-28	10.460	10.650	10.410	10.600	10.600	60,161,376
2025-04-25	10.540	10.560	10.320	10.450	10.450	64,652,769
2025-04-24	10.370	10.610	10.370	10.570	10.570	36,845,821
2025-04-23	10.460	10.500	10.330	10.390	10.390	36,067,782
2025-04-22	10.450	10.590	10.430	10.480	10.480	35,667,343

← NewerPage 6 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.