Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.690	2.720	2.670	2.700	2.700	37,638,433
2023-10-26	2.660	2.700	2.650	2.690	2.690	38,693,881
2023-10-25	2.640	2.690	2.640	2.680	2.680	65,655,601
2023-10-24	2.590	2.610	2.570	2.600	2.600	49,500,511
2023-10-23	2.640	2.650	2.560	2.570	2.570	40,749,355
2023-10-20	2.650	2.680	2.630	2.640	2.640	38,377,077
2023-10-19	2.700	2.710	2.650	2.650	2.650	54,115,689
2023-10-18	2.720	2.730	2.700	2.730	2.730	43,937,611
2023-10-17	2.720	2.730	2.710	2.720	2.720	21,895,031
2023-10-16	2.720	2.730	2.700	2.710	2.710	32,025,077
2023-10-13	2.750	2.750	2.690	2.710	2.710	49,197,409
2023-10-12	2.710	2.770	2.700	2.760	2.760	69,527,259
2023-10-11	2.690	2.730	2.680	2.690	2.690	57,614,961
2023-10-10	2.770	2.790	2.680	2.680	2.680	76,661,488
2023-10-09	2.750	2.800	2.740	2.770	2.770	62,934,590
2023-09-28	2.810	2.820	2.750	2.750	2.750	74,659,081
2023-09-27	2.800	2.830	2.790	2.820	2.820	40,729,792
2023-09-26	2.800	2.810	2.780	2.780	2.780	31,968,126
2023-09-25	2.800	2.810	2.780	2.790	2.790	31,170,156
2023-09-22	2.790	2.820	2.770	2.800	2.800	33,275,670
2023-09-21	2.820	2.820	2.780	2.790	2.790	28,660,115
2023-09-20	2.820	2.830	2.800	2.820	2.820	34,871,880
2023-09-19	2.790	2.830	2.780	2.820	2.820	36,255,241
2023-09-18	2.800	2.810	2.770	2.790	2.790	36,417,300
2023-09-15	2.830	2.830	2.790	2.800	2.800	43,901,084
2023-09-14	2.810	2.830	2.790	2.830	2.830	49,766,217
2023-09-13	2.780	2.800	2.770	2.790	2.790	43,766,222
2023-09-12	2.780	2.790	2.750	2.770	2.770	32,292,100
2023-09-11	2.710	2.780	2.710	2.780	2.780	68,937,505
2023-09-08	2.750	2.760	2.710	2.710	2.710	54,147,793
2023-09-07	2.780	2.790	2.750	2.750	2.750	40,889,590
2023-09-06	2.800	2.800	2.770	2.780	2.780	36,109,922
2023-09-05	2.820	2.830	2.780	2.800	2.800	42,440,507
2023-09-04	2.790	2.840	2.780	2.830	2.830	64,225,598
2023-09-01	2.790	2.800	2.770	2.780	2.780	44,739,035
2023-08-31	2.800	2.840	2.780	2.800	2.800	53,774,221
2023-08-30	2.840	2.850	2.780	2.780	2.780	57,098,500
2023-08-29	2.840	2.890	2.820	2.850	2.850	77,101,707
2023-08-28	2.930	2.960	2.820	2.830	2.830	74,192,187
2023-08-25	2.760	2.850	2.740	2.800	2.800	65,882,884
2023-08-24	2.810	2.820	2.740	2.760	2.760	49,193,769
2023-08-23	2.840	2.840	2.790	2.790	2.790	38,739,243
2023-08-22	2.830	2.840	2.800	2.830	2.830	42,791,342
2023-08-21	2.820	2.870	2.820	2.820	2.820	42,808,437
2023-08-18	2.830	2.870	2.810	2.820	2.820	41,837,259
2023-08-17	2.830	2.840	2.800	2.840	2.840	39,463,059
2023-08-16	2.840	2.870	2.810	2.840	2.840	33,704,952
2023-08-15	2.850	2.870	2.820	2.860	2.860	42,908,506
2023-08-14	2.820	2.860	2.780	2.840	2.840	42,739,038
2023-08-11	2.870	2.900	2.820	2.820	2.820	47,383,540
2023-08-10	2.860	2.900	2.850	2.880	2.880	35,363,471
2023-08-09	2.910	2.930	2.900	2.900	2.850	33,625,616
2023-08-08	2.930	2.940	2.910	2.910	2.860	36,513,214
2023-08-07	2.970	2.970	2.910	2.930	2.880	54,235,962
2023-08-04	2.970	3.000	2.940	2.960	2.909	101,036,709
2023-08-03	2.950	2.970	2.900	2.950	2.899	69,263,239
2023-08-02	2.980	3.000	2.940	2.960	2.909	94,721,428
2023-08-01	2.980	3.030	2.950	2.990	2.938	125,584,963
2023-07-31	2.930	2.980	2.920	2.970	2.919	95,379,751
2023-07-28	2.880	2.930	2.870	2.920	2.870	70,484,062

← NewerPage 13 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.