Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.220	2.270	2.210	2.250	2.250	86,025,828
2024-07-23	2.200	2.240	2.190	2.210	2.210	76,135,371
2024-07-22	2.180	2.200	2.170	2.190	2.190	37,461,241
2024-07-19	2.190	2.200	2.170	2.180	2.180	42,961,596
2024-07-18	2.180	2.200	2.170	2.190	2.190	36,470,604
2024-07-17	2.160	2.190	2.160	2.180	2.180	41,270,546
2024-07-16	2.180	2.180	2.160	2.160	2.160	25,102,507
2024-07-15	2.170	2.180	2.150	2.170	2.170	39,958,305
2024-07-12	2.150	2.180	2.140	2.170	2.170	43,711,178
2024-07-11	2.130	2.150	2.120	2.150	2.150	37,319,097
2024-07-10	2.110	2.120	2.100	2.110	2.110	27,906,190
2024-07-09	2.100	2.120	2.070	2.110	2.110	44,953,718
2024-07-08	2.150	2.160	2.090	2.090	2.090	63,792,365
2024-07-05	2.160	2.160	2.160	2.160	2.160	0
2024-07-04	2.190	2.200	2.150	2.160	2.160	53,151,400
2024-07-03	2.180	2.200	2.170	2.180	2.180	38,740,096
2024-07-02	2.180	2.190	2.170	2.180	2.180	37,357,127
2024-07-01	2.160	2.190	2.140	2.170	2.170	54,071,856
2024-06-28	2.150	2.180	2.150	2.150	2.150	44,211,982
2024-06-27	2.180	2.180	2.150	2.160	2.160	39,281,254
2024-06-26	2.150	2.180	2.130	2.180	2.180	46,482,454
2024-06-25	2.140	2.160	2.120	2.160	2.160	50,319,630
2024-06-24	2.160	2.170	2.120	2.140	2.140	49,657,813
2024-06-21	2.170	2.190	2.160	2.170	2.170	47,176,278
2024-06-20	2.230	2.240	2.200	2.220	2.220	52,038,342
2024-06-19	2.240	2.250	2.230	2.240	2.240	27,743,069
2024-06-18	2.230	2.250	2.220	2.240	2.240	40,715,688
2024-06-17	2.240	2.250	2.220	2.220	2.220	47,646,040
2024-06-14	2.220	2.260	2.210	2.240	2.240	89,728,821
2024-06-13	2.240	2.250	2.200	2.220	2.220	60,675,232
2024-06-12	2.240	2.250	2.230	2.240	2.240	35,642,160
2024-06-11	2.280	2.280	2.240	2.250	2.250	65,617,661
2024-06-07	2.260	2.290	2.250	2.280	2.280	52,161,667
2024-06-06	2.290	2.300	2.250	2.260	2.260	69,569,239
2024-06-05	2.330	2.330	2.280	2.290	2.290	66,746,704
2024-06-04	2.290	2.340	2.280	2.330	2.330	69,227,531
2024-06-03	2.330	2.340	2.280	2.300	2.300	91,274,353
2024-05-31	2.320	2.350	2.320	2.330	2.330	51,404,484
2024-05-30	2.340	2.360	2.310	2.330	2.330	65,189,842
2024-05-29	2.350	2.370	2.340	2.340	2.340	63,272,937
2024-05-28	2.400	2.410	2.350	2.350	2.350	94,033,431
2024-05-27	2.390	2.410	2.380	2.400	2.400	64,188,311
2024-05-24	2.390	2.420	2.380	2.400	2.400	60,556,798
2024-05-23	2.460	2.460	2.390	2.390	2.390	122,904,042
2024-05-22	2.430	2.480	2.420	2.450	2.450	127,470,835
2024-05-21	2.440	2.480	2.420	2.440	2.440	100,741,645
2024-05-20	2.450	2.460	2.420	2.440	2.440	114,621,566
2024-05-17	2.390	2.450	2.380	2.450	2.450	127,307,808
2024-05-16	2.370	2.410	2.370	2.390	2.390	84,954,312
2024-05-15	2.380	2.400	2.370	2.370	2.370	44,802,052
2024-05-14	2.400	2.410	2.380	2.380	2.380	48,454,447
2024-05-13	2.390	2.400	2.370	2.400	2.400	61,175,148
2024-05-10	2.380	2.400	2.360	2.400	2.400	71,277,863
2024-05-09	2.350	2.390	2.340	2.380	2.380	74,303,060
2024-05-08	2.390	2.390	2.350	2.350	2.350	79,902,642
2024-05-07	2.420	2.420	2.380	2.390	2.390	91,433,926
2024-05-06	2.420	2.440	2.410	2.420	2.420	96,511,066
2024-04-30	2.440	2.450	2.400	2.400	2.400	89,015,323
2024-04-29	2.410	2.450	2.390	2.450	2.450	95,230,885
2024-04-26	2.370	2.410	2.360	2.410	2.410	105,295,310

← NewerPage 10 of 21 · 1,212 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.