Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.800	2.860	2.790	2.850	2.801	47,321,510
2023-04-26	2.800	2.820	2.780	2.800	2.752	42,521,316
2023-04-25	2.830	2.840	2.760	2.800	2.752	47,398,047
2023-04-24	2.830	2.860	2.810	2.820	2.771	54,132,556
2023-04-21	2.870	2.900	2.820	2.820	2.771	58,573,725
2023-04-20	2.850	2.880	2.820	2.870	2.821	58,329,932
2023-04-19	2.870	2.880	2.840	2.850	2.801	53,570,561
2023-04-18	2.870	2.890	2.830	2.860	2.811	65,504,585
2023-04-17	2.880	2.920	2.860	2.870	2.821	91,698,307
2023-04-14	2.810	2.890	2.800	2.870	2.821	98,565,889
2023-04-13	2.800	2.820	2.790	2.810	2.762	69,011,071
2023-04-12	2.790	2.810	2.780	2.800	2.752	43,309,548
2023-04-11	2.740	2.800	2.720	2.800	2.752	70,386,523
2023-04-10	2.770	2.780	2.730	2.740	2.693	48,736,557
2023-04-07	2.800	2.800	2.760	2.770	2.722	35,050,672
2023-04-06	2.800	2.810	2.780	2.790	2.742	40,660,856
2023-04-04	2.750	2.810	2.750	2.800	2.752	59,163,419
2023-04-03	2.730	2.770	2.720	2.750	2.703	42,257,572
2023-03-31	2.730	2.750	2.720	2.730	2.683	32,432,037
2023-03-30	2.730	2.750	2.710	2.730	2.683	50,246,129
2023-03-29	2.780	2.780	2.730	2.740	2.693	37,954,668
2023-03-28	2.800	2.810	2.770	2.770	2.722	38,051,372
2023-03-27	2.790	2.810	2.770	2.790	2.742	43,513,351
2023-03-24	2.820	2.820	2.780	2.790	2.742	45,225,936
2023-03-23	2.770	2.820	2.760	2.810	2.762	51,724,537
2023-03-22	2.770	2.790	2.740	2.770	2.722	38,018,555
2023-03-21	2.790	2.800	2.750	2.760	2.712	48,552,497
2023-03-20	2.800	2.850	2.770	2.780	2.732	79,987,804
2023-03-17	2.770	2.820	2.760	2.800	2.752	67,648,782
2023-03-16	2.780	2.790	2.750	2.760	2.712	44,203,392
2023-03-15	2.720	2.800	2.720	2.790	2.742	69,609,167
2023-03-14	2.740	2.760	2.710	2.720	2.673	40,564,567
2023-03-13	2.700	2.750	2.700	2.750	2.703	45,504,625
2023-03-10	2.770	2.770	2.710	2.710	2.663	49,962,277
2023-03-09	2.750	2.800	2.740	2.780	2.732	56,187,395
2023-03-08	2.750	2.760	2.730	2.740	2.693	47,432,656
2023-03-07	2.760	2.800	2.750	2.750	2.703	66,497,586
2023-03-06	2.800	2.820	2.760	2.760	2.712	53,840,384
2023-03-03	2.750	2.800	2.740	2.790	2.742	86,094,593
2023-03-02	2.710	2.770	2.710	2.740	2.693	77,087,259
2023-03-01	2.720	2.740	2.700	2.710	2.663	97,824,346
2023-02-28	2.680	2.720	2.680	2.710	2.663	44,258,060
2023-02-27	2.700	2.710	2.670	2.680	2.634	33,011,721
2023-02-24	2.710	2.720	2.690	2.710	2.663	25,627,252
2023-02-23	2.730	2.740	2.690	2.710	2.663	37,840,059
2023-02-22	2.710	2.740	2.700	2.730	2.683	35,891,237
2023-02-21	2.710	2.740	2.700	2.720	2.673	36,984,857
2023-02-20	2.660	2.720	2.650	2.720	2.673	52,064,165
2023-02-17	2.680	2.690	2.650	2.660	2.614	44,240,285
2023-02-16	2.680	2.720	2.660	2.680	2.634	52,739,289
2023-02-15	2.710	2.710	2.680	2.690	2.644	30,716,488
2023-02-14	2.700	2.720	2.690	2.700	2.653	35,311,885
2023-02-13	2.690	2.720	2.670	2.700	2.653	53,119,257
2023-02-10	2.670	2.710	2.670	2.690	2.644	39,319,798
2023-02-09	2.650	2.680	2.650	2.670	2.624	38,223,950
2023-02-08	2.690	2.690	2.650	2.660	2.614	36,420,327
2023-02-07	2.650	2.690	2.640	2.680	2.634	55,170,787
2023-02-06	2.630	2.660	2.620	2.650	2.604	50,710,462
2023-02-03	2.650	2.660	2.620	2.630	2.585	37,597,481
2023-02-02	2.650	2.670	2.640	2.660	2.614	49,250,788

← NewerPage 15 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.