Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.190	2.230	2.160	2.220	2.220	54,641,343
2024-01-22	2.270	2.280	2.180	2.190	2.190	61,258,729
2024-01-19	2.270	2.290	2.260	2.270	2.270	37,887,331
2024-01-18	2.300	2.300	2.230	2.280	2.280	88,179,313
2024-01-17	2.330	2.350	2.300	2.300	2.300	55,424,425
2024-01-16	2.340	2.360	2.320	2.330	2.330	47,152,459
2024-01-15	2.340	2.340	2.340	2.340	2.340	0
2024-01-12	2.330	2.360	2.330	2.340	2.340	45,680,924
2024-01-11	2.310	2.340	2.310	2.330	2.330	34,427,514
2024-01-10	2.320	2.330	2.300	2.310	2.310	27,385,902
2024-01-09	2.310	2.330	2.300	2.320	2.320	37,858,137
2024-01-08	2.360	2.370	2.310	2.310	2.310	65,974,073
2024-01-05	2.350	2.390	2.340	2.360	2.360	74,992,922
2024-01-04	2.380	2.390	2.340	2.350	2.350	63,358,733
2024-01-03	2.360	2.390	2.360	2.380	2.380	58,742,857
2024-01-02	2.340	2.380	2.330	2.370	2.370	94,880,010
2023-12-29	2.350	2.350	2.330	2.340	2.340	101,932,577
2023-12-28	2.350	2.370	2.330	2.350	2.350	156,233,846
2023-12-27	2.410	2.410	2.340	2.350	2.350	91,334,950
2023-12-26	2.430	2.440	2.390	2.420	2.420	40,484,651
2023-12-25	2.450	2.460	2.430	2.430	2.430	25,996,904
2023-12-22	2.450	2.460	2.420	2.450	2.450	49,405,236
2023-12-21	2.440	2.450	2.420	2.440	2.440	54,805,288
2023-12-20	2.460	2.470	2.440	2.450	2.450	36,482,514
2023-12-19	2.500	2.500	2.450	2.470	2.470	80,820,726
2023-12-18	2.490	2.530	2.490	2.500	2.500	67,634,123
2023-12-15	2.520	2.540	2.490	2.490	2.490	61,420,173
2023-12-14	2.520	2.530	2.520	2.520	2.520	32,486,102
2023-12-13	2.540	2.540	2.510	2.520	2.520	41,774,245
2023-12-12	2.500	2.540	2.480	2.530	2.530	86,330,210
2023-12-11	2.500	2.510	2.460	2.500	2.500	97,334,815
2023-12-08	2.500	2.530	2.490	2.500	2.500	88,600,664
2023-12-07	2.500	2.510	2.490	2.500	2.500	52,811,271
2023-12-06	2.500	2.520	2.490	2.500	2.500	40,416,825
2023-12-05	2.530	2.530	2.500	2.500	2.500	41,792,973
2023-12-04	2.520	2.540	2.520	2.530	2.530	47,404,738
2023-12-01	2.510	2.530	2.500	2.520	2.520	47,772,832
2023-11-30	2.510	2.520	2.500	2.500	2.500	48,391,639
2023-11-29	2.520	2.530	2.510	2.520	2.520	44,106,936
2023-11-28	2.520	2.530	2.510	2.520	2.520	45,826,352
2023-11-27	2.540	2.550	2.510	2.520	2.520	58,847,741
2023-11-24	2.550	2.570	2.540	2.540	2.540	48,446,063
2023-11-23	2.540	2.560	2.530	2.550	2.550	48,247,693
2023-11-22	2.550	2.560	2.530	2.540	2.540	47,617,678
2023-11-21	2.560	2.580	2.550	2.560	2.560	62,940,233
2023-11-20	2.550	2.560	2.540	2.560	2.560	32,843,753
2023-11-17	2.550	2.560	2.540	2.550	2.550	49,585,764
2023-11-16	2.580	2.580	2.550	2.550	2.550	36,933,279
2023-11-15	2.590	2.600	2.570	2.580	2.580	41,842,584
2023-11-14	2.560	2.600	2.560	2.580	2.580	61,551,709
2023-11-13	2.550	2.570	2.540	2.570	2.570	43,601,885
2023-11-10	2.570	2.580	2.530	2.540	2.540	64,575,904
2023-11-09	2.570	2.590	2.570	2.570	2.570	46,008,035
2023-11-08	2.590	2.600	2.560	2.580	2.580	69,740,409
2023-11-07	2.590	2.610	2.580	2.590	2.590	62,466,676
2023-11-06	2.570	2.600	2.570	2.590	2.590	74,485,441
2023-11-03	2.560	2.590	2.560	2.560	2.560	73,773,476
2023-11-02	2.580	2.600	2.560	2.560	2.560	58,232,127
2023-11-01	2.630	2.640	2.580	2.580	2.580	86,065,180
2023-10-31	2.670	2.680	2.610	2.630	2.630	56,056,858

← NewerPage 12 of 21 · 1,217 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.