Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.400	2.410	2.360	2.370	2.370	94,922,930
2024-04-24	2.410	2.430	2.380	2.410	2.410	75,488,697
2024-04-23	2.420	2.450	2.410	2.410	2.410	86,288,186
2024-04-22	2.460	2.480	2.410	2.420	2.420	86,359,109
2024-04-19	2.430	2.480	2.420	2.460	2.460	114,749,594
2024-04-18	2.420	2.440	2.400	2.430	2.430	83,229,031
2024-04-17	2.370	2.420	2.350	2.420	2.420	111,582,914
2024-04-16	2.380	2.420	2.380	2.380	2.380	106,376,805
2024-04-15	2.340	2.400	2.300	2.390	2.390	103,957,775
2024-04-12	2.340	2.360	2.320	2.340	2.340	61,713,332
2024-04-11	2.330	2.360	2.310	2.340	2.340	74,199,269
2024-04-10	2.370	2.370	2.320	2.330	2.330	68,850,680
2024-04-09	2.390	2.410	2.360	2.370	2.370	67,349,987
2024-04-08	2.400	2.430	2.370	2.390	2.390	90,555,663
2024-04-03	2.380	2.410	2.370	2.400	2.400	75,612,489
2024-04-02	2.370	2.390	2.360	2.370	2.370	54,253,762
2024-04-01	2.340	2.380	2.330	2.370	2.370	60,621,530
2024-03-29	2.340	2.340	2.320	2.340	2.340	27,501,534
2024-03-28	2.330	2.350	2.330	2.330	2.330	51,812,194
2024-03-27	2.360	2.370	2.330	2.330	2.330	43,749,158
2024-03-26	2.360	2.380	2.350	2.360	2.360	45,976,922
2024-03-25	2.380	2.390	2.360	2.360	2.360	50,616,722
2024-03-22	2.410	2.420	2.380	2.380	2.380	60,225,212
2024-03-21	2.430	2.430	2.410	2.410	2.410	37,322,762
2024-03-20	2.420	2.430	2.410	2.430	2.430	34,500,331
2024-03-19	2.440	2.450	2.420	2.420	2.420	47,670,405
2024-03-18	2.420	2.450	2.420	2.440	2.440	65,529,376
2024-03-15	2.410	2.430	2.400	2.420	2.420	44,375,237
2024-03-14	2.410	2.440	2.400	2.420	2.420	62,178,215
2024-03-13	2.430	2.430	2.400	2.410	2.410	54,206,805
2024-03-12	2.440	2.440	2.420	2.430	2.430	53,300,121
2024-03-11	2.420	2.440	2.410	2.430	2.430	44,590,691
2024-03-08	2.400	2.420	2.390	2.420	2.420	42,655,254
2024-03-07	2.400	2.440	2.400	2.400	2.400	62,762,936
2024-03-06	2.400	2.420	2.390	2.400	2.400	45,289,169
2024-03-05	2.400	2.410	2.390	2.400	2.400	51,970,238
2024-03-04	2.420	2.430	2.400	2.410	2.410	58,981,316
2024-03-01	2.450	2.460	2.420	2.430	2.430	52,822,722
2024-02-29	2.420	2.450	2.410	2.450	2.450	75,934,449
2024-02-28	2.430	2.460	2.420	2.420	2.420	99,402,805
2024-02-27	2.410	2.430	2.400	2.430	2.430	63,308,461
2024-02-26	2.430	2.440	2.410	2.410	2.410	63,930,632
2024-02-23	2.440	2.440	2.410	2.420	2.420	50,655,607
2024-02-22	2.430	2.450	2.410	2.430	2.430	66,258,279
2024-02-21	2.420	2.470	2.410	2.440	2.440	95,685,828
2024-02-20	2.420	2.430	2.410	2.420	2.420	59,212,788
2024-02-19	2.500	2.500	2.410	2.420	2.420	113,760,294
2024-02-08	2.460	2.540	2.450	2.470	2.470	163,426,421
2024-02-07	2.340	2.470	2.320	2.460	2.460	181,769,906
2024-02-06	2.230	2.350	2.210	2.330	2.330	121,454,270
2024-02-05	2.270	2.290	2.180	2.240	2.240	124,177,460
2024-02-02	2.280	2.340	2.210	2.270	2.270	117,368,306
2024-02-01	2.310	2.320	2.270	2.270	2.270	99,334,155
2024-01-31	2.370	2.390	2.300	2.320	2.320	113,154,681
2024-01-30	2.390	2.450	2.360	2.370	2.370	127,913,460
2024-01-29	2.430	2.490	2.410	2.430	2.430	182,739,170
2024-01-26	2.420	2.490	2.390	2.430	2.430	188,133,233
2024-01-25	2.330	2.430	2.310	2.420	2.420	131,686,225
2024-01-24	2.230	2.320	2.220	2.320	2.320	120,485,051
2024-01-23	2.190	2.230	2.160	2.220	2.220	54,641,343

← NewerPage 11 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.