Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	41.400	41.800	41.400	41.700	41.700	13,046,240
2024-07-30	41.550	41.550	41.050	41.400	41.400	6,552,758
2024-07-29	41.500	41.900	41.050	41.550	41.550	9,235,371
2024-07-26	41.650	41.950	41.250	41.700	41.700	10,036,171
2024-07-23	41.750	42.150	41.600	42.150	42.150	6,621,005
2024-07-22	42.050	42.250	41.350	41.600	41.600	17,021,300
2024-07-19	42.900	42.950	41.800	42.200	42.200	14,431,138
2024-07-18	42.850	43.350	42.550	43.000	43.000	13,250,774
2024-07-17	43.300	43.850	42.500	42.650	42.650	28,962,283
2024-07-16	45.000	45.100	44.750	45.100	45.100	18,203,678
2024-07-15	45.150	45.400	44.850	45.000	45.000	13,271,853
2024-07-12	44.400	45.250	44.400	45.150	45.150	16,262,252
2024-07-11	44.500	44.850	44.250	44.550	44.550	16,205,075
2024-07-10	45.750	45.750	44.400	44.500	44.500	19,692,575
2024-07-09	45.900	46.000	45.600	45.950	45.950	7,087,057
2024-07-08	46.050	46.100	45.800	46.000	46.000	8,634,836
2024-07-05	46.300	46.350	45.900	46.150	46.150	4,500,150
2024-07-04	46.350	46.500	46.000	46.300	46.300	8,089,580
2024-07-03	45.700	46.200	45.650	46.150	46.150	6,106,093
2024-07-02	45.650	46.100	45.500	45.650	45.650	4,364,250
2024-07-01	46.050	46.150	45.700	45.750	45.750	1,535,516
2024-06-28	45.650	46.250	45.650	46.050	46.050	3,802,556
2024-06-27	45.250	45.850	45.250	45.650	45.650	3,832,308
2024-06-26	45.800	45.950	45.500	45.700	45.700	3,265,375
2024-06-25	46.150	46.250	45.850	46.150	46.150	4,672,410
2024-06-24	45.900	45.950	45.550	45.850	45.850	3,308,032
2024-06-21	46.000	46.200	45.850	45.850	45.850	6,458,614
2024-06-20	46.150	46.200	45.850	46.050	46.050	3,304,438
2024-06-19	45.900	46.100	45.600	46.000	46.000	4,989,869
2024-06-18	45.600	45.800	45.350	45.750	45.750	3,856,874
2024-06-17	45.600	45.850	45.400	45.400	45.400	2,287,129
2024-06-14	45.550	45.600	45.300	45.350	45.350	4,365,417
2024-06-13	46.000	46.000	45.500	45.550	45.550	4,576,460
2024-06-12	45.650	45.650	45.350	45.500	45.500	4,541,378
2024-06-11	46.050	46.150	45.500	45.500	45.500	5,588,379
2024-06-07	45.900	46.350	45.750	46.200	46.200	4,136,790
2024-06-06	45.650	46.200	45.650	45.950	45.950	5,609,004
2024-06-05	46.200	46.300	45.600	45.700	45.700	7,509,921
2024-06-04	45.450	46.100	45.400	45.800	45.800	8,977,942
2024-06-03	46.450	46.500	45.100	45.950	45.950	22,413,847
2024-05-31	46.050	46.750	45.850	46.050	46.050	53,562,540
2024-05-30	45.450	46.150	45.450	45.600	45.600	10,893,527
2024-05-29	46.150	46.350	45.550	45.550	45.550	11,862,976
2024-05-28	46.100	46.650	45.950	46.500	46.500	9,139,878
2024-05-27	46.450	46.650	46.000	46.000	46.000	12,632,498
2024-05-24	47.300	47.300	46.400	46.400	46.400	11,159,030
2024-05-23	47.050	47.700	46.800	47.450	47.450	16,884,656
2024-05-22	47.200	47.800	46.950	47.800	47.800	18,825,683
2024-05-21	47.450	47.450	46.700	47.250	47.250	12,986,081
2024-05-20	46.500	47.500	46.400	47.500	47.500	21,725,654
2024-05-17	46.850	46.850	46.100	46.100	46.100	12,517,253
2024-05-16	46.500	47.000	46.400	46.900	46.900	11,523,550
2024-05-15	45.900	47.100	45.900	46.250	46.250	8,899,935
2024-05-14	46.750	46.800	45.800	45.900	45.900	6,744,178
2024-05-13	46.900	46.900	46.550	46.850	46.850	3,608,561
2024-05-10	46.350	46.900	46.250	46.900	46.900	5,178,466
2024-05-09	46.800	46.900	46.150	46.350	46.350	3,567,911
2024-05-08	46.800	46.800	46.150	46.700	46.700	5,079,670
2024-05-07	47.050	47.050	46.200	46.700	46.700	5,848,011
2024-05-06	47.000	47.500	46.550	46.900	46.900	6,091,614

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	1.8000 TWD
2022-07-07	1.8000 TWD
2021-07-28	1.7000 TWD
2020-07-16	2.0500 TWD
2019-07-08	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.