Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.880	2.910	2.860	2.890	2.840	75,943,808
2023-07-26	2.850	2.890	2.840	2.880	2.830	85,953,294
2023-07-25	2.810	2.850	2.800	2.850	2.801	85,595,690
2023-07-24	2.770	2.800	2.760	2.790	2.742	54,646,881
2023-07-21	2.730	2.760	2.730	2.750	2.703	29,145,446
2023-07-20	2.760	2.770	2.730	2.740	2.693	33,718,506
2023-07-19	2.730	2.760	2.710	2.750	2.703	48,965,097
2023-07-18	2.720	2.730	2.700	2.720	2.673	29,715,264
2023-07-17	2.720	2.730	2.700	2.720	2.673	24,231,584
2023-07-14	2.730	2.730	2.700	2.730	2.683	34,561,205
2023-07-13	2.700	2.730	2.690	2.720	2.673	26,519,356
2023-07-12	2.740	2.740	2.690	2.690	2.644	37,441,909
2023-07-11	2.710	2.740	2.700	2.740	2.693	41,600,170
2023-07-10	2.700	2.730	2.690	2.720	2.673	36,139,571
2023-07-07	2.690	2.710	2.690	2.700	2.653	26,661,583
2023-07-06	2.700	2.710	2.690	2.690	2.644	21,160,162
2023-07-05	2.700	2.730	2.700	2.710	2.663	25,309,731
2023-07-04	2.700	2.720	2.690	2.710	2.663	35,074,578
2023-07-03	2.690	2.720	2.690	2.710	2.663	45,359,488
2023-06-30	2.680	2.720	2.670	2.690	2.644	35,597,244
2023-06-29	2.680	2.700	2.670	2.680	2.634	36,188,215
2023-06-28	2.640	2.700	2.630	2.690	2.644	53,752,337
2023-06-27	2.590	2.650	2.580	2.650	2.604	54,583,697
2023-06-26	2.610	2.610	2.580	2.580	2.536	46,639,537
2023-06-21	2.630	2.660	2.610	2.610	2.565	48,160,135
2023-06-20	2.670	2.680	2.630	2.640	2.595	46,295,988
2023-06-19	2.700	2.700	2.640	2.660	2.614	48,798,442
2023-06-16	2.720	2.730	2.690	2.700	2.653	47,836,555
2023-06-15	2.700	2.710	2.670	2.710	2.663	42,924,955
2023-06-14	2.720	2.740	2.690	2.700	2.653	38,870,559
2023-06-13	2.740	2.760	2.700	2.720	2.673	50,399,015
2023-06-12	2.780	2.780	2.740	2.750	2.703	68,004,245
2023-06-09	2.720	2.780	2.710	2.770	2.722	104,928,226
2023-06-08	2.660	2.730	2.660	2.720	2.673	77,549,358
2023-06-07	2.630	2.670	2.630	2.660	2.614	56,069,637
2023-06-06	2.650	2.660	2.620	2.630	2.585	45,504,025
2023-06-05	2.660	2.670	2.640	2.650	2.604	37,160,521
2023-06-02	2.640	2.660	2.640	2.650	2.604	41,787,487
2023-06-01	2.640	2.660	2.620	2.640	2.595	45,928,776
2023-05-31	2.630	2.650	2.620	2.640	2.595	44,269,903
2023-05-30	2.590	2.650	2.590	2.650	2.604	68,481,833
2023-05-29	2.610	2.630	2.590	2.590	2.545	56,735,799
2023-05-26	2.590	2.630	2.580	2.610	2.565	37,945,711
2023-05-25	2.570	2.590	2.560	2.590	2.545	47,977,391
2023-05-24	2.610	2.610	2.570	2.580	2.536	73,179,267
2023-05-23	2.620	2.650	2.600	2.600	2.555	64,850,978
2023-05-22	2.660	2.670	2.620	2.620	2.575	87,899,508
2023-05-19	2.710	2.720	2.650	2.660	2.614	88,328,702
2023-05-18	2.730	2.740	2.700	2.710	2.663	80,556,571
2023-05-17	2.720	2.740	2.710	2.720	2.673	62,534,140
2023-05-16	2.770	2.770	2.710	2.720	2.673	72,876,452
2023-05-15	2.800	2.810	2.710	2.770	2.722	110,446,684
2023-05-12	2.860	2.870	2.790	2.800	2.752	91,987,361
2023-05-11	2.890	2.900	2.850	2.870	2.821	69,184,942
2023-05-10	2.940	2.950	2.860	2.880	2.830	102,898,702
2023-05-09	2.960	3.010	2.920	2.930	2.880	149,207,906
2023-05-08	3.000	3.040	2.940	2.960	2.909	203,547,597
2023-05-05	2.860	2.990	2.850	2.970	2.919	230,505,829
2023-05-04	2.840	2.900	2.820	2.850	2.801	157,450,705
2023-04-28	2.850	2.870	2.830	2.850	2.801	106,101,536

← NewerPage 14 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.