Shanghai - Delayed Quote • CNY
Bank of Shanghai Co., Ltd. (601229.SS)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.12 | 7.22 | 7.02 | 7.12 | 7.12 | 76,976,940 |
| Apr 25, 2024 | 6.99 | 7.08 | 6.97 | 7.08 | 7.08 | 26,994,629 |
| Apr 24, 2024 | 6.95 | 7.02 | 6.92 | 6.98 | 6.98 | 25,727,461 |
| Apr 23, 2024 | 6.99 | 7.02 | 6.93 | 6.97 | 6.97 | 29,555,634 |
| Apr 22, 2024 | 7.06 | 7.11 | 6.93 | 7.00 | 7.00 | 33,881,713 |
| Apr 19, 2024 | 7.02 | 7.09 | 7.01 | 7.04 | 7.04 | 31,429,494 |
| Apr 18, 2024 | 6.96 | 7.09 | 6.94 | 7.02 | 7.02 | 56,877,426 |
| Apr 17, 2024 | 6.85 | 6.97 | 6.79 | 6.96 | 6.96 | 48,548,237 |
| Apr 16, 2024 | 6.88 | 6.92 | 6.82 | 6.85 | 6.85 | 42,584,969 |
| Apr 15, 2024 | 6.78 | 6.90 | 6.77 | 6.87 | 6.87 | 40,928,111 |
| Apr 12, 2024 | 6.83 | 6.86 | 6.78 | 6.78 | 6.78 | 27,346,592 |
| Apr 11, 2024 | 6.80 | 6.86 | 6.73 | 6.83 | 6.83 | 27,475,637 |
| Apr 10, 2024 | 6.78 | 6.84 | 6.75 | 6.80 | 6.80 | 31,166,480 |
| Apr 9, 2024 | 6.82 | 6.87 | 6.78 | 6.78 | 6.78 | 29,108,294 |
| Apr 8, 2024 | 6.79 | 6.85 | 6.74 | 6.82 | 6.82 | 33,066,371 |
| Apr 3, 2024 | 6.81 | 6.84 | 6.76 | 6.79 | 6.79 | 22,423,395 |
| Apr 2, 2024 | 6.79 | 6.89 | 6.78 | 6.81 | 6.81 | 33,067,793 |
| Apr 1, 2024 | 6.73 | 6.78 | 6.72 | 6.78 | 6.78 | 27,063,901 |
| Mar 29, 2024 | 6.71 | 6.74 | 6.69 | 6.72 | 6.72 | 11,608,537 |
| Mar 28, 2024 | 6.71 | 6.75 | 6.65 | 6.71 | 6.71 | 38,870,687 |
| Mar 27, 2024 | 6.72 | 6.77 | 6.70 | 6.73 | 6.73 | 39,156,088 |
| Mar 26, 2024 | 6.72 | 6.73 | 6.67 | 6.72 | 6.72 | 38,825,900 |
| Mar 25, 2024 | 6.63 | 6.72 | 6.62 | 6.68 | 6.68 | 33,252,826 |
| Mar 22, 2024 | 6.57 | 6.65 | 6.53 | 6.64 | 6.64 | 39,623,425 |
| Mar 21, 2024 | 6.56 | 6.62 | 6.54 | 6.58 | 6.58 | 23,164,772 |
| Mar 20, 2024 | 6.55 | 6.60 | 6.51 | 6.55 | 6.55 | 23,499,444 |
| Mar 19, 2024 | 6.56 | 6.60 | 6.54 | 6.57 | 6.57 | 19,970,983 |
| Mar 18, 2024 | 6.58 | 6.60 | 6.54 | 6.58 | 6.58 | 25,958,122 |
| Mar 15, 2024 | 6.51 | 6.62 | 6.50 | 6.61 | 6.61 | 49,986,643 |
| Mar 14, 2024 | 6.46 | 6.54 | 6.45 | 6.49 | 6.49 | 23,411,261 |
| Mar 13, 2024 | 6.48 | 6.51 | 6.42 | 6.45 | 6.45 | 20,663,880 |
| Mar 12, 2024 | 6.58 | 6.60 | 6.47 | 6.49 | 6.49 | 33,078,512 |
| Mar 11, 2024 | 6.62 | 6.65 | 6.55 | 6.58 | 6.58 | 24,640,852 |
| Mar 8, 2024 | 6.60 | 6.63 | 6.56 | 6.62 | 6.62 | 23,073,557 |
| Mar 7, 2024 | 6.55 | 6.63 | 6.54 | 6.59 | 6.59 | 24,273,515 |
| Mar 6, 2024 | 6.62 | 6.66 | 6.55 | 6.56 | 6.56 | 26,665,389 |
| Mar 5, 2024 | 6.51 | 6.62 | 6.49 | 6.62 | 6.62 | 35,839,771 |
| Mar 4, 2024 | 6.55 | 6.58 | 6.49 | 6.52 | 6.52 | 35,614,583 |
| Mar 1, 2024 | 6.52 | 6.60 | 6.50 | 6.57 | 6.57 | 32,579,470 |
| Feb 29, 2024 | 6.48 | 6.53 | 6.46 | 6.53 | 6.53 | 42,092,895 |
| Feb 28, 2024 | 6.51 | 6.55 | 6.45 | 6.51 | 6.51 | 39,484,003 |
| Feb 27, 2024 | 6.49 | 6.56 | 6.47 | 6.52 | 6.52 | 26,798,752 |
| Feb 26, 2024 | 6.65 | 6.66 | 6.48 | 6.49 | 6.49 | 44,542,732 |
| Feb 23, 2024 | 6.63 | 6.74 | 6.61 | 6.65 | 6.65 | 45,312,410 |
| Feb 22, 2024 | 6.61 | 6.65 | 6.57 | 6.62 | 6.62 | 31,274,083 |
| Feb 21, 2024 | 6.48 | 6.69 | 6.46 | 6.61 | 6.61 | 56,766,910 |
| Feb 20, 2024 | 6.46 | 6.51 | 6.44 | 6.50 | 6.50 | 33,466,822 |
| Feb 19, 2024 | 6.34 | 6.47 | 6.31 | 6.46 | 6.46 | 49,135,338 |
| Feb 8, 2024 | 6.40 | 6.40 | 6.25 | 6.33 | 6.33 | 65,167,151 |
| Feb 7, 2024 | 6.49 | 6.49 | 6.33 | 6.40 | 6.40 | 71,951,871 |
| Feb 6, 2024 | 6.38 | 6.48 | 6.36 | 6.48 | 6.48 | 78,470,556 |
| Feb 5, 2024 | 6.38 | 6.43 | 6.31 | 6.38 | 6.38 | 72,303,686 |
| Feb 2, 2024 | 6.38 | 6.44 | 6.23 | 6.36 | 6.36 | 57,524,381 |
| Feb 1, 2024 | 6.39 | 6.41 | 6.33 | 6.37 | 6.37 | 44,367,217 |
| Jan 31, 2024 | 6.34 | 6.45 | 6.32 | 6.40 | 6.40 | 42,276,264 |
| Jan 30, 2024 | 6.41 | 6.44 | 6.35 | 6.35 | 6.35 | 37,086,699 |
| Jan 29, 2024 | 6.43 | 6.48 | 6.41 | 6.42 | 6.42 | 44,361,929 |
| Jan 26, 2024 | 6.35 | 6.45 | 6.33 | 6.43 | 6.43 | 54,272,195 |
| Jan 25, 2024 | 6.30 | 6.36 | 6.28 | 6.35 | 6.35 | 38,503,716 |
| Jan 24, 2024 | 6.20 | 6.31 | 6.19 | 6.30 | 6.30 | 38,556,445 |
| Jan 23, 2024 | 6.16 | 6.23 | 6.11 | 6.20 | 6.20 | 33,075,353 |
| Jan 22, 2024 | 6.21 | 6.26 | 6.13 | 6.15 | 6.15 | 51,038,188 |
| Jan 19, 2024 | 6.23 | 6.28 | 6.18 | 6.23 | 6.23 | 39,103,923 |
| Jan 18, 2024 | 6.24 | 6.28 | 6.08 | 6.25 | 6.25 | 58,932,533 |
| Jan 17, 2024 | 6.26 | 6.34 | 6.24 | 6.26 | 6.26 | 54,685,651 |
| Jan 16, 2024 | 6.18 | 6.27 | 6.18 | 6.26 | 6.26 | 45,958,773 |
| Jan 15, 2024 | 6.14 | 6.19 | 6.13 | 6.18 | 6.18 | 23,641,882 |
| Jan 12, 2024 | 6.10 | 6.17 | 6.10 | 6.14 | 6.14 | 19,774,942 |
| Jan 11, 2024 | 6.10 | 6.15 | 6.07 | 6.11 | 6.11 | 24,565,400 |
| Jan 10, 2024 | 6.13 | 6.16 | 6.11 | 6.11 | 6.11 | 26,582,721 |
| Jan 9, 2024 | 6.06 | 6.15 | 6.02 | 6.13 | 6.13 | 34,284,687 |
| Jan 8, 2024 | 6.09 | 6.15 | 6.06 | 6.07 | 6.07 | 28,445,475 |
| Jan 5, 2024 | 6.07 | 6.16 | 6.05 | 6.10 | 6.10 | 45,328,845 |
| Jan 4, 2024 | 6.05 | 6.07 | 6.02 | 6.06 | 6.06 | 22,063,731 |
| Jan 3, 2024 | 6.01 | 6.05 | 6.00 | 6.03 | 6.03 | 20,917,055 |
| Jan 2, 2024 | 5.98 | 6.02 | 5.97 | 6.00 | 6.00 | 20,654,196 |
| Dec 29, 2023 | 6.01 | 6.03 | 5.96 | 5.97 | 5.97 | 23,778,361 |
| Dec 28, 2023 | 6.01 | 6.03 | 5.98 | 6.02 | 6.02 | 25,464,937 |
| Dec 27, 2023 | 5.98 | 6.01 | 5.94 | 6.00 | 6.00 | 20,884,585 |
| Dec 26, 2023 | 5.94 | 5.99 | 5.93 | 5.99 | 5.99 | 27,392,849 |
| Dec 25, 2023 | 5.90 | 5.94 | 5.89 | 5.93 | 5.93 | 15,466,758 |
| Dec 22, 2023 | 5.88 | 5.92 | 5.86 | 5.90 | 5.90 | 19,698,162 |
| Dec 21, 2023 | 5.90 | 5.92 | 5.85 | 5.89 | 5.89 | 25,415,207 |
| Dec 20, 2023 | 5.88 | 5.94 | 5.88 | 5.91 | 5.91 | 28,303,580 |
| Dec 19, 2023 | 5.88 | 5.89 | 5.84 | 5.88 | 5.88 | 17,330,332 |
| Dec 18, 2023 | 5.85 | 5.91 | 5.82 | 5.88 | 5.88 | 23,276,772 |
| Dec 15, 2023 | 5.90 | 5.92 | 5.85 | 5.85 | 5.85 | 18,714,416 |
| Dec 14, 2023 | 5.91 | 5.93 | 5.89 | 5.90 | 5.90 | 12,374,649 |
| Dec 13, 2023 | 5.92 | 5.93 | 5.90 | 5.91 | 5.91 | 14,264,025 |
| Dec 12, 2023 | 5.87 | 5.93 | 5.85 | 5.93 | 5.93 | 17,002,003 |
| Dec 11, 2023 | 5.84 | 5.89 | 5.75 | 5.88 | 5.88 | 26,621,991 |
| Dec 8, 2023 | 5.85 | 5.87 | 5.82 | 5.84 | 5.84 | 24,750,405 |
| Dec 7, 2023 | 5.84 | 5.86 | 5.80 | 5.85 | 5.85 | 20,560,828 |
| Dec 6, 2023 | 5.87 | 5.90 | 5.83 | 5.83 | 5.83 | 23,195,380 |
| Dec 5, 2023 | 5.96 | 5.96 | 5.88 | 5.88 | 5.88 | 19,068,645 |
| Dec 4, 2023 | 5.95 | 5.97 | 5.94 | 5.95 | 5.95 | 13,419,282 |
| Dec 1, 2023 | 5.90 | 5.98 | 5.89 | 5.96 | 5.96 | 30,456,791 |
| Nov 30, 2023 | 5.84 | 5.91 | 5.83 | 5.89 | 5.89 | 24,514,723 |
| Nov 29, 2023 | 5.93 | 5.94 | 5.84 | 5.85 | 5.85 | 29,469,203 |
| Nov 28, 2023 | 5.95 | 5.95 | 5.92 | 5.94 | 5.94 | 15,229,936 |
| Nov 27, 2023 | 5.99 | 6.00 | 5.93 | 5.95 | 5.95 | 23,325,099 |
| Nov 24, 2023 | 5.99 | 6.02 | 5.98 | 6.00 | 6.00 | 21,975,409 |
| Nov 23, 2023 | 5.99 | 6.00 | 5.97 | 5.99 | 5.99 | 15,961,458 |
| Nov 22, 2023 | 6.00 | 6.02 | 5.98 | 5.99 | 5.99 | 15,632,573 |
| Nov 21, 2023 | 5.99 | 6.03 | 5.98 | 6.00 | 6.00 | 22,196,231 |
| Nov 20, 2023 | 6.02 | 6.02 | 5.97 | 5.98 | 5.98 | 24,588,837 |
| Nov 17, 2023 | 6.03 | 6.05 | 6.00 | 6.00 | 6.00 | 18,949,059 |
| Nov 16, 2023 | 6.03 | 6.06 | 6.02 | 6.03 | 6.03 | 14,191,374 |
| Nov 15, 2023 | 6.04 | 6.07 | 6.03 | 6.03 | 6.03 | 15,492,882 |
| Nov 14, 2023 | 6.01 | 6.04 | 6.01 | 6.03 | 6.03 | 14,051,708 |
| Nov 13, 2023 | 6.03 | 6.04 | 6.00 | 6.02 | 6.02 | 13,824,151 |
| Nov 10, 2023 | 6.05 | 6.07 | 6.02 | 6.02 | 6.02 | 14,350,757 |
| Nov 9, 2023 | 6.02 | 6.06 | 6.02 | 6.05 | 6.05 | 16,321,297 |
| Nov 8, 2023 | 6.07 | 6.07 | 6.01 | 6.03 | 6.03 | 16,396,024 |
| Nov 7, 2023 | 6.05 | 6.08 | 6.03 | 6.06 | 6.06 | 16,401,948 |
| Nov 6, 2023 | 6.08 | 6.11 | 6.05 | 6.06 | 6.06 | 23,289,397 |
| Nov 3, 2023 | 6.11 | 6.13 | 6.07 | 6.08 | 6.08 | 17,400,291 |
| Nov 2, 2023 | 6.07 | 6.13 | 6.07 | 6.11 | 6.11 | 19,225,524 |
| Nov 1, 2023 | 6.08 | 6.10 | 6.04 | 6.08 | 6.08 | 20,573,947 |
| Oct 31, 2023 | 6.02 | 6.08 | 6.01 | 6.07 | 6.07 | 22,410,346 |
| Oct 30, 2023 | 6.12 | 6.12 | 6.02 | 6.02 | 6.02 | 27,372,516 |
| Oct 27, 2023 | 6.10 | 6.15 | 6.09 | 6.13 | 6.13 | 21,086,000 |
| Oct 26, 2023 | 6.02 | 6.12 | 6.00 | 6.11 | 6.11 | 24,787,990 |
| Oct 25, 2023 | 6.02 | 6.04 | 5.99 | 6.02 | 6.02 | 18,130,223 |
| Oct 24, 2023 | 6.01 | 6.02 | 5.96 | 5.99 | 5.99 | 26,236,054 |
| Oct 23, 2023 | 6.02 | 6.06 | 5.97 | 5.99 | 5.99 | 27,536,621 |
| Oct 20, 2023 | 6.04 | 6.08 | 6.00 | 6.02 | 6.02 | 27,257,499 |
| Oct 19, 2023 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | 37,390,268 |
| Oct 18, 2023 | 6.22 | 6.25 | 6.19 | 6.21 | 6.21 | 19,909,713 |
| Oct 17, 2023 | 6.24 | 6.25 | 6.21 | 6.23 | 6.23 | 17,780,282 |
| Oct 16, 2023 | 6.21 | 6.24 | 6.18 | 6.22 | 6.22 | 18,236,142 |
| Oct 13, 2023 | 6.18 | 6.25 | 6.16 | 6.23 | 6.23 | 24,190,877 |
| Oct 12, 2023 | 6.16 | 6.21 | 6.15 | 6.20 | 6.20 | 28,207,478 |
| Oct 11, 2023 | 6.15 | 6.16 | 6.10 | 6.12 | 6.12 | 18,435,978 |
| Oct 10, 2023 | 6.16 | 6.18 | 6.13 | 6.14 | 6.14 | 25,521,064 |
| Oct 9, 2023 | 6.13 | 6.16 | 6.10 | 6.15 | 6.15 | 25,005,799 |
| Sep 28, 2023 | 6.18 | 6.21 | 6.16 | 6.17 | 6.17 | 16,895,101 |
| Sep 27, 2023 | 6.21 | 6.23 | 6.16 | 6.18 | 6.18 | 19,839,933 |
| Sep 26, 2023 | 6.22 | 6.24 | 6.20 | 6.20 | 6.20 | 18,138,692 |
| Sep 25, 2023 | 6.18 | 6.24 | 6.17 | 6.21 | 6.21 | 32,905,642 |
| Sep 22, 2023 | 6.18 | 6.20 | 6.15 | 6.18 | 6.18 | 22,387,857 |
| Sep 21, 2023 | 6.20 | 6.22 | 6.15 | 6.18 | 6.18 | 24,933,768 |
| Sep 20, 2023 | 6.17 | 6.21 | 6.15 | 6.19 | 6.19 | 26,113,572 |
| Sep 19, 2023 | 6.10 | 6.18 | 6.10 | 6.17 | 6.17 | 31,567,044 |
| Sep 18, 2023 | 6.14 | 6.14 | 6.08 | 6.12 | 6.12 | 21,490,432 |
| Sep 15, 2023 | 6.16 | 6.18 | 6.11 | 6.14 | 6.14 | 27,565,588 |
| Sep 14, 2023 | 6.12 | 6.15 | 6.10 | 6.15 | 6.15 | 27,918,069 |
| Sep 13, 2023 | 6.10 | 6.12 | 6.08 | 6.12 | 6.12 | 18,962,329 |
| Sep 12, 2023 | 6.11 | 6.12 | 6.08 | 6.10 | 6.10 | 11,833,094 |
| Sep 11, 2023 | 6.08 | 6.12 | 6.06 | 6.11 | 6.11 | 16,387,456 |
| Sep 8, 2023 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | 14,346,744 |
| Sep 7, 2023 | 6.12 | 6.15 | 6.09 | 6.10 | 6.10 | 18,164,983 |
| Sep 6, 2023 | 6.09 | 6.13 | 6.07 | 6.12 | 6.12 | 15,436,398 |
| Sep 5, 2023 | 6.11 | 6.12 | 6.08 | 6.09 | 6.09 | 18,741,103 |
| Sep 4, 2023 | 6.03 | 6.13 | 6.02 | 6.11 | 6.11 | 27,753,002 |
| Sep 1, 2023 | 5.96 | 6.04 | 5.96 | 6.03 | 6.03 | 19,931,353 |
| Aug 31, 2023 | 5.99 | 6.04 | 5.95 | 5.95 | 5.95 | 19,312,433 |
| Aug 30, 2023 | 6.06 | 6.07 | 5.99 | 5.99 | 5.99 | 23,730,611 |
| Aug 29, 2023 | 6.09 | 6.13 | 6.03 | 6.05 | 6.05 | 34,399,757 |
| Aug 28, 2023 | 6.21 | 6.26 | 6.08 | 6.10 | 6.10 | 54,651,669 |
| Aug 25, 2023 | 6.00 | 6.07 | 5.99 | 6.04 | 6.04 | 19,500,695 |
| Aug 24, 2023 | 6.04 | 6.05 | 5.97 | 6.00 | 6.00 | 18,669,974 |
| Aug 23, 2023 | 6.02 | 6.06 | 6.00 | 6.02 | 6.02 | 19,461,483 |
| Aug 22, 2023 | 5.99 | 6.04 | 5.98 | 6.01 | 6.01 | 20,662,436 |
| Aug 21, 2023 | 6.09 | 6.09 | 5.98 | 5.98 | 5.98 | 20,594,684 |
| Aug 18, 2023 | 6.05 | 6.12 | 6.03 | 6.08 | 6.08 | 18,465,025 |
| Aug 17, 2023 | 6.09 | 6.11 | 6.01 | 6.04 | 6.04 | 20,131,454 |
| Aug 16, 2023 | 6.04 | 6.13 | 6.01 | 6.11 | 6.11 | 20,843,388 |
| Aug 15, 2023 | 6.02 | 6.07 | 5.99 | 6.07 | 6.07 | 18,288,774 |
| Aug 14, 2023 | 6.02 | 6.03 | 5.98 | 5.99 | 5.99 | 24,675,445 |
| Aug 11, 2023 | 6.15 | 6.15 | 6.04 | 6.05 | 6.05 | 22,741,214 |
| Aug 10, 2023 | 6.12 | 6.15 | 6.11 | 6.15 | 6.15 | 18,482,100 |
| Aug 9, 2023 | 6.12 | 6.15 | 6.10 | 6.14 | 6.14 | 16,320,681 |
| Aug 8, 2023 | 6.12 | 6.15 | 6.09 | 6.11 | 6.11 | 18,591,868 |
| Aug 7, 2023 | 6.15 | 6.15 | 6.11 | 6.13 | 6.13 | 18,971,966 |
| Aug 4, 2023 | 6.18 | 6.21 | 6.14 | 6.17 | 6.17 | 33,146,861 |
| Aug 3, 2023 | 6.08 | 6.17 | 6.08 | 6.16 | 6.16 | 30,029,114 |
| Aug 2, 2023 | 6.15 | 6.15 | 6.07 | 6.09 | 6.09 | 28,147,848 |
| Aug 1, 2023 | 6.14 | 6.19 | 6.13 | 6.17 | 6.17 | 29,400,431 |
| Jul 31, 2023 | 6.15 | 6.19 | 6.12 | 6.17 | 6.17 | 44,716,462 |
| Jul 28, 2023 | 6.03 | 6.14 | 6.02 | 6.13 | 6.13 | 37,621,514 |
| Jul 27, 2023 | 6.01 | 6.07 | 6.00 | 6.03 | 6.03 | 25,510,042 |
| Jul 26, 2023 | 6.03 | 6.05 | 5.99 | 6.01 | 6.01 | 18,611,766 |
| Jul 25, 2023 | 6.01 | 6.04 | 6.00 | 6.02 | 6.02 | 21,062,271 |
| Jul 24, 2023 | 5.96 | 6.01 | 5.95 | 6.00 | 6.00 | 15,592,944 |
| Jul 21, 2023 | 5.94 | 5.98 | 5.93 | 5.97 | 5.97 | 14,590,183 |
| Jul 20, 2023 | 5.95 | 5.98 | 5.93 | 5.95 | 5.95 | 18,141,944 |
| Jul 19, 2023 | 5.91 | 5.95 | 5.89 | 5.95 | 5.95 | 11,609,751 |
| Jul 18, 2023 | 5.89 | 5.92 | 5.88 | 5.91 | 5.91 | 11,741,592 |
| Jul 17, 2023 | 5.87 | 5.90 | 5.86 | 5.90 | 5.90 | 12,861,334 |
| Jul 14, 2023 | 5.88 | 5.90 | 5.85 | 5.89 | 5.89 | 13,945,454 |
| Jul 13, 2023 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | 17,432,448 |
| Jul 12, 2023 | 5.81 | 5.83 | 5.80 | 5.82 | 5.82 | 15,301,433 |
| Jul 11, 2023 | 5.76 | 5.82 | 5.76 | 5.80 | 5.80 | 12,309,742 |
| Jul 10, 2023 | 5.78 | 5.79 | 5.76 | 5.77 | 5.77 | 8,882,346 |
| Jul 7, 2023 | 5.75 | 5.79 | 5.74 | 5.77 | 5.77 | 9,999,274 |
| Jul 6, 2023 | 5.77 | 5.79 | 5.72 | 5.76 | 5.76 | 11,944,226 |
| Jul 5, 2023 | 5.77 | 5.80 | 5.76 | 5.78 | 5.78 | 11,788,474 |
| Jul 4, 2023 | 5.82 | 5.82 | 5.76 | 5.78 | 5.78 | 15,413,363 |
| Jul 3, 2023 | 5.75 | 5.83 | 5.74 | 5.81 | 5.81 | 19,909,001 |
| Jun 30, 2023 | 5.68 | 5.76 | 5.68 | 5.75 | 5.75 | 19,459,091 |
| Jun 29, 2023 | 5.69 | 5.70 | 5.67 | 5.68 | 5.68 | 18,470,476 |
| Jun 28, 2023 | 0.40 Dividend | |||||
| Jun 28, 2023 | 5.73 | 5.73 | 5.67 | 5.70 | 5.70 | 28,029,613 |
| Jun 27, 2023 | 6.05 | 6.10 | 6.04 | 6.08 | 5.68 | 26,412,913 |
| Jun 26, 2023 | 6.09 | 6.09 | 6.03 | 6.04 | 5.64 | 24,840,431 |
| Jun 21, 2023 | 6.11 | 6.13 | 6.08 | 6.09 | 5.69 | 24,911,980 |
| Jun 20, 2023 | 6.13 | 6.14 | 6.09 | 6.10 | 5.70 | 21,947,657 |
| Jun 19, 2023 | 6.17 | 6.18 | 6.11 | 6.12 | 5.72 | 25,247,957 |
| Jun 16, 2023 | 6.17 | 6.19 | 6.15 | 6.18 | 5.77 | 19,890,064 |
| Jun 15, 2023 | 6.17 | 6.19 | 6.15 | 6.17 | 5.76 | 16,433,849 |
| Jun 14, 2023 | 6.23 | 6.24 | 6.16 | 6.16 | 5.75 | 21,245,257 |
| Jun 13, 2023 | 6.21 | 6.24 | 6.19 | 6.23 | 5.82 | 18,409,982 |
| Jun 12, 2023 | 6.28 | 6.30 | 6.20 | 6.21 | 5.80 | 25,929,795 |
| Jun 9, 2023 | 6.30 | 6.33 | 6.28 | 6.29 | 5.88 | 21,457,532 |
| Jun 8, 2023 | 6.24 | 6.31 | 6.21 | 6.31 | 5.89 | 25,306,257 |
| Jun 7, 2023 | 6.19 | 6.26 | 6.19 | 6.24 | 5.83 | 16,476,573 |
| Jun 6, 2023 | 6.20 | 6.27 | 6.18 | 6.19 | 5.78 | 21,365,048 |
| Jun 5, 2023 | 6.22 | 6.25 | 6.18 | 6.21 | 5.80 | 18,864,120 |
| Jun 2, 2023 | 6.16 | 6.21 | 6.16 | 6.21 | 5.80 | 17,897,619 |
| Jun 1, 2023 | 6.17 | 6.19 | 6.13 | 6.16 | 5.75 | 20,292,992 |
| May 31, 2023 | 6.20 | 6.20 | 6.15 | 6.17 | 5.76 | 24,970,419 |
| May 30, 2023 | 6.21 | 6.23 | 6.16 | 6.20 | 5.79 | 14,835,485 |
| May 29, 2023 | 6.18 | 6.24 | 6.17 | 6.20 | 5.79 | 21,292,636 |
| May 26, 2023 | 6.14 | 6.18 | 6.10 | 6.17 | 5.76 | 22,147,893 |
| May 25, 2023 | 6.11 | 6.14 | 6.10 | 6.12 | 5.72 | 24,236,918 |
| May 24, 2023 | 6.21 | 6.22 | 6.13 | 6.13 | 5.73 | 41,267,453 |
| May 23, 2023 | 6.29 | 6.32 | 6.21 | 6.21 | 5.80 | 31,934,665 |
| May 22, 2023 | 6.30 | 6.34 | 6.29 | 6.30 | 5.89 | 20,476,430 |
| May 19, 2023 | 6.42 | 6.42 | 6.29 | 6.31 | 5.89 | 40,852,047 |
| May 18, 2023 | 6.40 | 6.48 | 6.39 | 6.43 | 6.01 | 49,672,860 |
| May 17, 2023 | 6.42 | 6.43 | 6.36 | 6.37 | 5.95 | 30,587,527 |
| May 16, 2023 | 6.43 | 6.51 | 6.40 | 6.42 | 6.00 | 48,971,597 |
| May 15, 2023 | 6.37 | 6.45 | 6.27 | 6.44 | 6.02 | 50,039,647 |
| May 12, 2023 | 6.37 | 6.42 | 6.34 | 6.36 | 5.94 | 33,458,838 |
| May 11, 2023 | 6.41 | 6.46 | 6.37 | 6.40 | 5.98 | 40,142,620 |
| May 10, 2023 | 6.52 | 6.53 | 6.36 | 6.38 | 5.96 | 81,001,101 |
| May 9, 2023 | 6.58 | 6.70 | 6.52 | 6.55 | 6.12 | 144,190,643 |
| May 8, 2023 | 6.41 | 6.62 | 6.39 | 6.55 | 6.12 | 136,671,255 |
| May 5, 2023 | 6.41 | 6.50 | 6.35 | 6.38 | 5.96 | 67,216,496 |
| May 4, 2023 | 6.25 | 6.43 | 6.21 | 6.40 | 5.98 | 77,017,987 |
| Apr 28, 2023 | 6.25 | 6.30 | 6.22 | 6.28 | 5.87 | 46,644,623 |
| Apr 27, 2023 | 6.24 | 6.28 | 6.21 | 6.28 | 5.87 | 43,323,141 |
| Apr 26, 2023 | 6.29 | 6.29 | 6.17 | 6.23 | 5.82 | 52,271,517 |
Related Tickers
600015.SS Hua Xia Bank Co., Limited
6.75
-1.89%
601169.SS Bank of Beijing Co., Ltd.
5.50
-3.17%
601998.SS China CITIC Bank Corporation Limited
6.88
-1.15%
1988.HK China Minsheng Banking Corp., Ltd.
2.830
+0.35%
600036.SS China Merchants Bank Co., Ltd.
34.48
+0.23%
5876.TW The Shanghai Commercial & Savings Bank, Ltd.
45.05
-0.33%
2884.TW E.SUN Financial Holding Company, Ltd.
27.10
-0.18%
2890.TW SinoPac Financial Holdings Company Limited
21.30
-0.23%
2886.TW Mega Financial Holding Co., Ltd.
39.10
+0.26%
2887.TW Taishin Financial Holding Co., Ltd.
17.60
+0.86%