Shanghai Commercial & Savings Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	46.700	47.100	46.600	46.600	44.779	3,143,952
2023-02-03	46.600	47.200	46.500	47.200	45.355	2,391,916
2023-02-02	47.300	47.300	46.550	46.750	44.923	4,010,463
2023-02-01	47.000	47.300	46.550	47.100	45.259	3,953,573
2023-01-31	47.850	47.900	46.600	46.600	44.779	6,899,790
2023-01-30	47.500	48.150	47.050	47.950	46.076	11,762,183
2023-01-17	46.800	47.100	46.700	47.100	45.259	4,567,781
2023-01-16	46.500	46.950	46.350	46.800	44.971	2,964,006
2023-01-13	46.500	46.700	46.200	46.350	44.538	1,891,053
2023-01-12	46.250	46.500	46.200	46.400	44.586	2,525,093
2023-01-11	46.200	46.400	46.050	46.250	44.442	3,389,392
2023-01-10	46.100	46.250	45.800	46.150	44.346	3,188,410
2023-01-09	45.750	46.250	45.600	46.250	44.442	5,880,713
2023-01-06	45.500	45.600	45.150	45.250	43.481	2,760,207
2023-01-05	45.100	45.500	44.950	45.500	43.722	4,605,341
2023-01-04	44.350	45.000	44.250	44.950	43.193	5,388,189
2023-01-03	44.000	44.400	43.400	44.250	42.520	3,021,538
2022-12-30	44.100	44.400	43.900	44.050	42.328	2,926,231
2022-12-29	44.050	44.100	43.550	43.900	42.184	4,246,582
2022-12-28	44.250	44.400	44.050	44.150	42.424	2,434,511
2022-12-27	44.100	44.350	44.050	44.250	42.520	1,587,584
2022-12-26	44.150	44.200	43.950	44.050	42.328	3,001,043
2022-12-23	43.900	44.250	43.750	44.250	42.520	2,404,835
2022-12-22	44.000	44.500	43.650	44.450	42.713	4,071,793
2022-12-21	44.500	44.600	43.350	43.750	42.040	11,890,238
2022-12-20	45.600	45.600	44.350	44.500	42.761	20,422,706
2022-12-19	47.050	47.300	46.850	47.000	45.163	3,191,910
2022-12-16	47.300	48.150	47.300	47.400	45.547	6,666,242
2022-12-15	47.900	48.300	47.700	48.000	46.124	2,299,372
2022-12-14	47.800	48.300	47.450	48.200	46.316	4,333,417
2022-12-13	47.850	47.950	47.100	47.100	45.259	5,432,405
2022-12-12	47.750	47.800	47.100	47.600	45.739	4,909,307
2022-12-09	47.850	48.150	47.550	47.800	45.932	4,240,732
2022-12-08	48.150	48.150	47.400	48.050	46.172	4,521,851
2022-12-07	46.800	48.200	46.800	47.900	46.028	5,780,908
2022-12-06	47.000	47.500	46.800	46.800	44.971	5,194,680
2022-12-05	47.600	47.800	47.050	47.050	45.211	8,040,454
2022-12-02	49.000	49.000	48.050	48.200	46.316	3,715,384
2022-12-01	49.400	49.800	48.600	48.950	47.037	7,836,852
2022-11-30	47.600	50.800	47.250	50.800	48.814	14,040,989
2022-11-29	46.550	47.800	46.450	47.800	45.932	7,832,220
2022-11-28	45.900	46.650	45.400	46.400	44.586	7,749,147
2022-11-25	45.850	46.500	45.800	46.500	44.682	5,794,752
2022-11-24	45.950	46.100	45.450	46.050	44.250	6,147,246
2022-11-23	45.100	45.850	45.000	45.800	44.010	5,723,274
2022-11-22	45.150	45.150	44.600	45.050	43.289	4,584,290
2022-11-21	44.900	45.100	44.400	45.100	43.337	3,667,081
2022-11-18	45.050	45.350	44.650	44.850	43.097	5,163,242
2022-11-17	45.600	45.850	45.000	45.350	43.577	4,309,765
2022-11-16	46.100	46.400	45.650	45.800	44.010	6,619,445
2022-11-15	45.750	46.500	45.350	46.400	44.586	7,995,196
2022-11-14	46.200	46.650	45.700	46.000	44.202	9,231,659
2022-11-11	45.550	46.250	45.300	46.000	44.202	9,859,847
2022-11-10	45.250	45.400	44.750	45.200	43.433	5,654,868
2022-11-09	45.050	45.300	44.650	45.300	43.529	7,823,734
2022-11-08	45.450	45.450	44.800	45.300	43.529	4,667,149
2022-11-07	44.850	45.450	44.600	45.450	43.674	5,708,503
2022-11-04	44.600	45.100	44.250	45.100	43.337	6,205,151
2022-11-03	45.150	45.500	44.750	45.000	43.241	5,028,572
2022-11-02	45.850	46.250	45.050	45.600	43.818	6,784,847

← NewerPage 16 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.