Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.180	2.210	2.170	2.180	2.180	82,841,501
2026-10-16	2.160	2.220	2.160	2.190	2.190	138,411,060
2026-10-15	2.200	2.200	2.150	2.160	2.160	147,146,781
2026-10-14	2.200	2.230	2.200	2.200	2.200	77,815,897
2026-10-13	2.210	2.230	2.200	2.210	2.210	97,238,612
2026-10-12	2.230	2.240	2.210	2.210	2.210	73,793,837
2026-10-09	2.220	2.240	2.200	2.230	2.230	98,700,190
2026-10-08	2.230	2.250	2.200	2.220	2.220	99,234,279
2026-09-30	2.210	2.260	2.180	2.240	2.240	156,666,088
2026-09-29	2.170	2.220	2.170	2.210	2.210	123,226,952
2026-09-28	2.190	2.200	2.160	2.170	2.170	101,638,632
2026-09-24	2.220	2.240	2.190	2.200	2.200	142,229,400
2026-09-23	2.220	2.290	2.210	2.230	2.230	187,611,334
2026-09-22	2.250	2.260	2.220	2.230	2.230	119,258,781
2026-09-21	2.210	2.270	2.200	2.250	2.250	165,011,986
2026-09-18	2.200	2.220	2.190	2.210	2.210	147,478,139
2026-09-17	2.190	2.210	2.180	2.200	2.200	72,264,492
2026-09-16	2.210	2.220	2.170	2.200	2.200	116,016,074
2026-09-15	2.230	2.240	2.210	2.210	2.210	79,857,757
2026-09-14	2.230	2.240	2.200	2.230	2.230	94,502,579
2026-09-11	2.270	2.280	2.210	2.230	2.230	195,142,179
2026-09-10	2.290	2.300	2.270	2.280	2.280	113,253,108
2026-09-09	2.310	2.310	2.280	2.290	2.290	102,037,658
2026-09-08	2.270	2.320	2.270	2.320	2.320	177,288,982
2026-09-07	2.280	2.290	2.260	2.270	2.270	97,213,410
2026-09-04	2.260	2.300	2.250	2.280	2.280	152,988,509
2026-09-03	2.250	2.280	2.250	2.250	2.250	114,828,987
2026-09-02	2.270	2.280	2.240	2.260	2.260	109,179,394
2026-09-01	2.250	2.290	2.240	2.280	2.280	143,701,869
2026-08-31	2.310	2.350	2.250	2.270	2.270	206,624,911
2026-08-28	2.260	2.300	2.250	2.290	2.290	136,399,511
2026-08-27	2.280	2.280	2.240	2.270	2.270	142,375,576
2026-08-26	2.280	2.300	2.270	2.300	2.300	85,559,971
2026-08-25	2.240	2.290	2.240	2.280	2.280	106,495,574
2026-08-24	2.250	2.260	2.240	2.250	2.250	61,094,818
2026-08-21	2.260	2.270	2.230	2.250	2.250	70,591,859
2026-08-20	2.230	2.280	2.220	2.270	2.270	127,645,098
2026-08-19	2.250	2.270	2.210	2.230	2.230	103,154,016
2026-08-18	2.260	2.270	2.250	2.260	2.260	79,180,603
2026-08-17	2.270	2.270	2.240	2.260	2.260	77,182,499
2026-08-14	2.290	2.290	2.250	2.260	2.260	100,133,907
2026-08-13	2.330	2.330	2.280	2.290	2.290	135,650,417
2026-08-12	2.300	2.340	2.300	2.330	2.330	114,556,221
2026-08-11	2.320	2.340	2.300	2.310	2.310	81,184,863
2026-08-10	2.310	2.340	2.290	2.330	2.330	119,541,750
2026-08-07	2.320	2.330	2.280	2.310	2.310	122,537,262
2026-08-06	2.360	2.360	2.310	2.330	2.330	136,759,340
2026-08-05	2.370	2.380	2.340	2.350	2.350	119,705,574
2026-08-04	2.410	2.420	2.370	2.380	2.380	134,797,939
2026-08-03	2.370	2.410	2.360	2.400	2.400	130,270,703
2026-07-31	2.350	2.370	2.330	2.370	2.370	113,704,956
2026-07-30	2.350	2.380	2.330	2.350	2.350	126,283,316
2026-07-29	2.310	2.360	2.310	2.350	2.350	122,360,555
2026-07-28	2.320	2.340	2.300	2.320	2.320	97,968,338
2026-07-27	2.290	2.340	2.280	2.330	2.330	94,262,501
2026-07-24	2.350	2.370	2.290	2.300	2.300	124,042,083
2026-07-23	2.320	2.370	2.310	2.360	2.360	128,016,152
2026-07-22	2.320	2.330	2.280	2.320	2.320	111,507,979
2026-07-21	2.300	2.340	2.300	2.320	2.320	137,247,424
2026-07-20	2.280	2.330	2.270	2.310	2.310	148,560,630

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	0.0500 CNY
2022-08-01	0.1450 CNY
2021-06-25	0.1450 CNY
2020-07-16	0.1400 CNY
2019-07-17	0.1350 CNY

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