Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	44.600	44.600	44.200	44.300	44.300	1,938,476
2024-01-24	44.250	44.650	44.250	44.350	44.350	2,019,749
2024-01-23	44.600	44.600	44.200	44.250	44.250	2,080,858
2024-01-22	44.800	44.800	44.200	44.300	44.300	1,989,717
2024-01-19	43.900	44.700	43.900	44.700	44.700	3,216,050
2024-01-18	44.000	44.550	44.000	44.250	44.250	2,874,207
2024-01-17	44.350	44.400	43.900	43.900	43.900	7,509,238
2024-01-16	44.900	45.200	44.500	44.500	44.500	6,150,667
2024-01-15	45.400	45.600	45.150	45.200	45.200	2,339,638
2024-01-12	45.150	45.700	45.150	45.350	45.350	1,885,710
2024-01-11	44.950	45.800	44.800	45.550	45.550	4,484,046
2024-01-10	45.800	45.800	44.500	44.950	44.950	9,280,927
2024-01-09	46.350	46.450	46.050	46.200	46.200	2,536,565
2024-01-08	46.450	46.850	46.200	46.300	46.300	2,798,540
2024-01-05	46.050	46.650	46.050	46.350	46.350	1,901,205
2024-01-04	45.950	46.450	45.700	46.200	46.200	2,587,244
2024-01-03	46.050	46.350	45.600	46.000	46.000	4,353,958
2024-01-02	46.750	46.950	46.350	46.600	46.600	2,792,939
2023-12-29	46.800	46.850	46.450	46.800	46.800	4,259,371
2023-12-28	46.450	46.950	46.350	46.850	46.850	5,800,488
2023-12-27	45.850	46.500	45.750	46.450	46.450	6,938,258
2023-12-26	45.450	45.800	45.400	45.750	45.750	3,144,633
2023-12-25	45.500	45.500	45.100	45.450	45.450	2,237,842
2023-12-22	44.950	45.400	44.950	45.350	45.350	3,247,140
2023-12-21	44.900	45.200	44.650	45.200	45.200	4,125,140
2023-12-20	45.350	45.350	44.900	45.150	45.150	4,489,761
2023-12-19	45.450	45.500	45.150	45.400	45.400	3,993,081
2023-12-18	45.400	45.850	45.200	45.800	45.800	3,530,591
2023-12-15	46.250	46.250	45.500	45.550	45.550	7,018,783
2023-12-14	45.900	46.350	45.700	46.250	46.250	4,547,618
2023-12-13	46.000	46.000	45.500	45.650	45.650	1,974,613
2023-12-12	46.300	46.300	45.450	46.000	46.000	2,695,649
2023-12-11	45.650	45.950	45.500	45.850	45.850	2,092,850
2023-12-08	46.000	46.000	45.550	45.850	45.850	2,052,916
2023-12-07	46.000	46.150	45.600	45.700	45.700	2,708,086
2023-12-06	46.100	46.600	46.100	46.350	46.350	5,311,226
2023-12-05	45.800	46.300	45.800	45.900	45.900	5,899,656
2023-12-04	45.500	46.450	45.500	46.100	46.100	5,489,910
2023-12-01	45.150	46.000	45.050	46.000	46.000	6,935,205
2023-11-30	45.400	45.600	45.100	45.100	45.100	14,558,132
2023-11-29	45.450	46.000	45.300	45.300	45.300	9,835,010
2023-11-28	46.250	46.450	45.450	45.450	45.450	11,313,163
2023-11-27	45.700	47.050	45.650	45.750	45.750	15,886,097
2023-11-24	46.150	46.400	45.550	45.550	45.550	10,295,943
2023-11-23	45.950	46.350	45.800	46.100	46.100	8,253,354
2023-11-22	46.200	46.200	45.450	45.700	45.700	5,146,214
2023-11-21	45.950	46.500	45.900	46.300	46.300	8,033,083
2023-11-20	46.000	46.000	45.500	45.950	45.950	2,916,746
2023-11-17	45.650	45.950	45.550	45.800	45.800	6,235,017
2023-11-16	45.100	45.550	45.100	45.550	45.550	5,936,641
2023-11-15	45.000	45.100	44.850	45.050	45.050	7,444,573
2023-11-14	45.000	45.000	44.500	44.800	44.800	2,611,123
2023-11-13	44.850	44.850	44.450	44.800	44.800	3,287,097
2023-11-10	44.500	44.850	44.500	44.750	44.750	2,300,662
2023-11-09	44.800	44.900	44.600	44.750	44.750	2,754,266
2023-11-08	44.900	44.900	44.600	44.850	44.850	2,424,861
2023-11-07	44.650	44.950	44.250	44.900	44.900	5,035,999
2023-11-06	44.600	44.700	44.400	44.650	44.650	5,381,340
2023-11-03	44.000	44.600	44.000	44.600	44.600	6,776,994
2023-11-02	43.950	44.100	43.700	44.000	44.000	5,034,004

← NewerPage 12 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.