Bank of Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	10.580	10.740	10.410	10.430	10.430	43,677,252
2025-04-18	10.480	10.710	10.450	10.590	10.590	46,554,242
2025-04-17	10.330	10.500	10.250	10.490	10.490	52,158,116
2025-04-16	10.010	10.360	10.000	10.360	10.360	73,797,970
2025-04-15	9.910	10.040	9.890	10.030	10.030	46,013,849
2025-04-14	9.940	10.000	9.890	9.930	9.930	39,627,370
2025-04-11	10.130	10.140	9.880	9.970	9.970	47,334,295
2025-04-10	10.090	10.150	9.950	10.150	10.150	47,772,844
2025-04-09	10.080	10.140	9.830	10.090	10.090	90,669,936
2025-04-08	9.950	10.210	9.700	10.100	10.100	120,952,719
2025-04-07	9.910	10.110	9.680	9.980	9.980	121,012,661
2025-04-03	10.050	10.230	9.970	10.180	10.180	46,157,999
2025-04-02	9.980	10.150	9.970	10.080	10.080	50,646,932
2025-04-01	9.840	9.980	9.760	9.970	9.970	48,705,225
2025-03-31	9.640	9.930	9.570	9.850	9.850	68,354,296
2025-03-28	9.540	9.580	9.460	9.570	9.570	31,956,670
2025-03-27	9.440	9.570	9.420	9.510	9.510	34,545,358
2025-03-26	9.420	9.530	9.360	9.440	9.440	34,421,768
2025-03-25	9.310	9.430	9.310	9.430	9.430	47,085,002
2025-03-24	9.250	9.320	9.220	9.310	9.310	47,081,433
2025-03-21	9.330	9.390	9.210	9.210	9.210	50,699,560
2025-03-20	9.350	9.410	9.310	9.360	9.360	26,371,827
2025-03-19	9.300	9.380	9.260	9.360	9.360	32,182,660
2025-03-18	9.360	9.400	9.300	9.310	9.310	32,166,051
2025-03-17	9.370	9.400	9.270	9.350	9.350	46,576,883
2025-03-14	9.430	9.530	9.350	9.380	9.380	48,326,473
2025-03-13	9.350	9.460	9.340	9.440	9.440	40,012,896
2025-03-12	9.450	9.470	9.350	9.360	9.360	33,976,056
2025-03-11	9.340	9.480	9.340	9.480	9.480	42,501,877
2025-03-10	9.390	9.420	9.310	9.380	9.380	34,611,843
2025-03-07	9.420	9.510	9.380	9.400	9.400	30,538,645
2025-03-06	9.530	9.550	9.380	9.420	9.420	51,067,271
2025-03-05	9.410	9.600	9.350	9.560	9.560	50,061,331
2025-03-04	9.300	9.450	9.290	9.390	9.390	29,123,136
2025-03-03	9.410	9.430	9.230	9.320	9.320	50,398,807
2025-02-28	9.450	9.500	9.350	9.360	9.360	44,873,065
2025-02-27	9.190	9.450	9.150	9.450	9.450	70,736,821
2025-02-26	9.120	9.350	9.120	9.190	9.190	49,183,712
2025-02-25	9.100	9.160	9.080	9.120	9.120	30,661,575
2025-02-24	9.260	9.320	9.090	9.110	9.110	56,340,581
2025-02-21	9.380	9.450	9.260	9.290	9.290	41,939,508
2025-02-20	9.400	9.480	9.330	9.410	9.410	28,432,229
2025-02-19	9.320	9.480	9.290	9.420	9.420	40,838,319
2025-02-18	9.150	9.380	9.150	9.330	9.330	62,935,891
2025-02-17	9.210	9.230	9.100	9.170	9.170	33,460,165
2025-02-14	9.120	9.220	9.070	9.210	9.210	31,553,249
2025-02-13	9.190	9.220	9.120	9.120	9.120	29,292,313
2025-02-12	9.220	9.270	9.150	9.200	9.200	30,993,642
2025-02-11	9.050	9.240	9.050	9.190	9.190	37,122,501
2025-02-10	9.170	9.270	9.090	9.100	9.100	40,342,660
2025-02-07	9.140	9.200	9.030	9.170	9.170	46,705,004
2025-02-06	9.120	9.250	9.070	9.140	9.140	39,042,942
2025-02-05	9.300	9.330	9.120	9.150	9.150	44,802,986
2025-01-27	9.260	9.380	9.230	9.300	9.300	42,094,042
2025-01-24	9.210	9.270	9.060	9.220	9.220	42,088,485
2025-01-23	8.930	9.250	8.930	9.240	9.240	65,019,937
2025-01-22	9.010	9.020	8.850	8.940	8.940	34,714,668
2025-01-21	9.090	9.100	8.990	9.000	9.000	29,239,258
2025-01-20	9.070	9.180	9.000	9.050	9.050	35,093,517
2025-01-17	8.990	9.170	8.930	9.100	9.100	49,848,826

← NewerPage 7 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.