Bank of Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 8.910 | 9.020 | 8.830 | 9.010 | 9.010 | 38,957,339 |
| 2025-01-15 | 8.830 | 9.040 | 8.830 | 8.890 | 8.890 | 35,622,628 |
| 2025-01-14 | 8.750 | 8.870 | 8.720 | 8.860 | 8.860 | 40,056,188 |
| 2025-01-13 | 8.730 | 8.820 | 8.640 | 8.730 | 8.730 | 43,426,344 |
| 2025-01-10 | 8.800 | 8.910 | 8.660 | 8.800 | 8.800 | 53,506,438 |
| 2025-01-09 | 8.880 | 8.950 | 8.710 | 8.800 | 8.800 | 44,372,912 |
| 2025-01-08 | 8.750 | 8.890 | 8.730 | 8.880 | 8.880 | 63,866,980 |
| 2025-01-07 | 8.740 | 8.780 | 8.640 | 8.750 | 8.750 | 51,530,881 |
| 2025-01-06 | 8.790 | 8.810 | 8.480 | 8.770 | 8.770 | 76,921,447 |
| 2025-01-03 | 9.010 | 9.040 | 8.750 | 8.800 | 8.800 | 70,193,390 |
| 2025-01-02 | 9.200 | 9.300 | 8.940 | 8.990 | 8.990 | 97,379,793 |
| 2024-12-31 | 9.230 | 9.340 | 9.130 | 9.150 | 9.150 | 68,032,493 |
| 2024-12-30 | 9.040 | 9.300 | 8.990 | 9.230 | 9.230 | 80,123,781 |
| 2024-12-27 | 9.020 | 9.130 | 8.810 | 9.060 | 9.060 | 60,008,281 |
| 2024-12-26 | 8.970 | 9.080 | 8.900 | 9.070 | 9.070 | 45,479,280 |
| 2024-12-25 | 8.940 | 9.040 | 8.890 | 8.980 | 8.980 | 50,117,883 |
| 2024-12-24 | 8.830 | 8.940 | 8.790 | 8.910 | 8.910 | 50,993,410 |
| 2024-12-23 | 8.660 | 8.950 | 8.660 | 8.810 | 8.810 | 75,420,486 |
| 2024-12-20 | 8.740 | 8.810 | 8.660 | 8.660 | 8.660 | 42,180,295 |
| 2024-12-19 | 8.850 | 8.930 | 8.710 | 8.760 | 8.760 | 55,656,937 |
| 2024-12-18 | 8.630 | 8.920 | 8.620 | 8.850 | 8.850 | 74,853,581 |
| 2024-12-17 | 8.630 | 8.690 | 8.560 | 8.600 | 8.600 | 53,009,861 |
| 2024-12-16 | 8.410 | 8.660 | 8.410 | 8.620 | 8.620 | 82,047,550 |
| 2024-12-13 | 8.650 | 8.650 | 8.410 | 8.410 | 8.410 | 117,749,102 |
| 2024-12-12 | 8.630 | 8.760 | 8.620 | 8.640 | 8.640 | 70,317,091 |
| 2024-12-11 | 8.720 | 8.770 | 8.590 | 8.670 | 8.670 | 67,794,451 |
| 2024-12-10 | 8.700 | 8.850 | 8.550 | 8.740 | 8.740 | 78,750,087 |
| 2024-12-09 | 8.500 | 8.700 | 8.400 | 8.650 | 8.650 | 68,560,581 |
| 2024-12-06 | 8.500 | 8.560 | 8.410 | 8.500 | 8.500 | 63,546,202 |
| 2024-12-05 | 8.460 | 8.580 | 8.460 | 8.500 | 8.500 | 51,536,733 |
| 2024-12-04 | 8.400 | 8.550 | 8.350 | 8.490 | 8.490 | 70,704,830 |
| 2024-12-03 | 8.140 | 8.400 | 8.110 | 8.400 | 8.400 | 94,196,008 |
| 2024-12-02 | 8.230 | 8.270 | 8.080 | 8.110 | 8.110 | 61,404,898 |
| 2024-11-29 | 8.100 | 8.340 | 8.100 | 8.200 | 8.200 | 67,275,311 |
| 2024-11-28 | 8.090 | 8.150 | 8.010 | 8.120 | 8.120 | 66,359,686 |
| 2024-11-27 | 8.200 | 8.360 | 8.160 | 8.350 | 8.350 | 89,070,221 |
| 2024-11-26 | 8.140 | 8.220 | 8.070 | 8.200 | 8.200 | 65,538,527 |
| 2024-11-25 | 8.030 | 8.150 | 8.020 | 8.140 | 8.140 | 64,909,570 |
| 2024-11-22 | 8.120 | 8.190 | 7.990 | 8.010 | 8.010 | 71,310,475 |
| 2024-11-21 | 8.090 | 8.120 | 8.040 | 8.100 | 8.100 | 34,757,625 |
| 2024-11-20 | 8.070 | 8.160 | 8.050 | 8.090 | 8.090 | 50,761,615 |
| 2024-11-19 | 8.000 | 8.160 | 7.900 | 8.080 | 8.080 | 74,504,369 |
| 2024-11-18 | 7.830 | 8.170 | 7.830 | 8.030 | 8.030 | 132,268,523 |
| 2024-11-15 | 7.850 | 7.990 | 7.800 | 7.880 | 7.880 | 56,017,644 |
| 2024-11-14 | 7.890 | 7.960 | 7.830 | 7.870 | 7.870 | 44,610,343 |
| 2024-11-13 | 7.860 | 7.920 | 7.830 | 7.890 | 7.890 | 36,542,645 |
| 2024-11-12 | 7.960 | 8.040 | 7.850 | 7.890 | 7.890 | 48,520,335 |
| 2024-11-11 | 8.120 | 8.120 | 7.960 | 7.970 | 7.970 | 43,965,983 |
| 2024-11-08 | 8.160 | 8.210 | 8.100 | 8.140 | 8.140 | 47,596,804 |
| 2024-11-07 | 8.090 | 8.190 | 8.070 | 8.180 | 8.180 | 44,914,825 |
| 2024-11-06 | 8.170 | 8.170 | 8.080 | 8.110 | 8.110 | 38,175,879 |
| 2024-11-05 | 8.170 | 8.230 | 8.110 | 8.180 | 8.180 | 50,961,185 |
| 2024-11-04 | 7.950 | 8.180 | 7.840 | 8.170 | 8.170 | 86,513,031 |
| 2024-11-01 | 7.750 | 7.960 | 7.720 | 7.930 | 7.930 | 72,810,668 |
| 2024-10-31 | 7.730 | 7.800 | 7.620 | 7.750 | 7.750 | 48,356,068 |
| 2024-10-30 | 7.840 | 7.920 | 7.630 | 7.710 | 7.710 | 67,338,479 |
| 2024-10-29 | 7.840 | 7.960 | 7.840 | 7.860 | 7.860 | 42,090,972 |
| 2024-10-28 | 7.850 | 7.860 | 7.760 | 7.840 | 7.840 | 32,031,202 |
| 2024-10-25 | 7.930 | 7.950 | 7.850 | 7.860 | 7.860 | 30,730,065 |
| 2024-10-24 | 7.910 | 7.980 | 7.880 | 7.930 | 7.930 | 27,606,607 |
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.