Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.640	2.660	2.620	2.650	2.604	59,220,585
2023-01-31	2.630	2.640	2.610	2.630	2.585	47,345,481
2023-01-30	2.650	2.660	2.620	2.620	2.575	69,034,628
2023-01-20	2.600	2.630	2.590	2.630	2.585	43,731,369
2023-01-19	2.580	2.600	2.570	2.600	2.555	22,885,300
2023-01-18	2.570	2.600	2.560	2.590	2.545	27,886,285
2023-01-17	2.590	2.600	2.560	2.560	2.516	34,702,251
2023-01-16	2.570	2.610	2.560	2.590	2.545	34,214,562
2023-01-13	2.550	2.570	2.540	2.570	2.526	22,507,590
2023-01-12	2.560	2.580	2.540	2.550	2.506	36,356,641
2023-01-11	2.570	2.590	2.560	2.570	2.526	26,147,464
2023-01-10	2.600	2.600	2.570	2.570	2.526	23,890,767
2023-01-09	2.600	2.620	2.590	2.590	2.545	28,155,603
2023-01-06	2.620	2.630	2.590	2.600	2.555	24,911,776
2023-01-05	2.630	2.640	2.610	2.630	2.585	25,944,069
2023-01-04	2.610	2.640	2.600	2.640	2.595	45,133,318
2023-01-03	2.600	2.630	2.580	2.610	2.565	32,712,136
2022-12-30	2.570	2.620	2.570	2.600	2.555	28,588,267
2022-12-29	2.600	2.610	2.560	2.570	2.526	22,074,626
2022-12-28	2.600	2.620	2.560	2.600	2.555	26,224,860
2022-12-27	2.580	2.630	2.570	2.610	2.565	34,878,901
2022-12-26	2.590	2.600	2.530	2.570	2.526	50,692,838
2022-12-23	2.590	2.620	2.580	2.590	2.545	19,659,542
2022-12-22	2.620	2.650	2.580	2.590	2.545	25,840,294
2022-12-21	2.650	2.660	2.610	2.620	2.575	23,807,641
2022-12-20	2.650	2.670	2.630	2.640	2.595	26,611,962
2022-12-19	2.690	2.710	2.650	2.650	2.604	46,165,716
2022-12-16	2.700	2.720	2.670	2.690	2.644	48,066,962
2022-12-15	2.720	2.740	2.690	2.690	2.644	31,044,587
2022-12-14	2.750	2.760	2.720	2.720	2.673	31,316,725
2022-12-13	2.730	2.770	2.720	2.750	2.703	34,976,635
2022-12-12	2.770	2.770	2.710	2.720	2.673	56,146,623
2022-12-09	2.740	2.780	2.730	2.780	2.732	95,411,497
2022-12-08	2.760	2.780	2.720	2.740	2.693	95,329,372
2022-12-07	2.790	2.810	2.760	2.770	2.722	47,768,819
2022-12-06	2.830	2.860	2.780	2.790	2.742	51,056,402
2022-12-05	2.790	2.860	2.790	2.840	2.791	79,124,876
2022-12-02	2.770	2.800	2.750	2.790	2.742	47,818,069
2022-12-01	2.810	2.820	2.750	2.760	2.712	47,975,293
2022-11-30	2.820	2.840	2.790	2.790	2.742	53,474,188
2022-11-29	2.760	2.850	2.750	2.830	2.781	106,889,107
2022-11-28	2.740	2.770	2.720	2.750	2.703	38,528,076
2022-11-25	2.710	2.760	2.710	2.750	2.703	42,634,681
2022-11-24	2.740	2.750	2.700	2.720	2.673	30,417,360
2022-11-23	2.730	2.780	2.710	2.740	2.693	60,413,347
2022-11-22	2.670	2.780	2.660	2.730	2.683	63,989,167
2022-11-21	2.680	2.690	2.640	2.660	2.614	29,068,359
2022-11-18	2.700	2.710	2.670	2.690	2.644	27,080,255
2022-11-17	2.680	2.700	2.670	2.690	2.644	21,870,687
2022-11-16	2.690	2.710	2.680	2.680	2.634	21,347,773
2022-11-15	2.700	2.710	2.690	2.700	2.653	28,463,816
2022-11-14	2.690	2.730	2.680	2.710	2.663	45,919,694
2022-11-11	2.640	2.700	2.630	2.670	2.624	53,954,518
2022-11-10	2.610	2.630	2.590	2.620	2.575	22,778,097
2022-11-09	2.630	2.640	2.610	2.610	2.565	20,061,136
2022-11-08	2.640	2.640	2.610	2.620	2.575	18,262,154
2022-11-07	2.610	2.650	2.610	2.640	2.595	30,698,032
2022-11-04	2.610	2.630	2.600	2.620	2.575	26,796,517
2022-11-03	2.600	2.630	2.590	2.610	2.565	21,956,660
2022-11-02	2.590	2.610	2.590	2.600	2.555	22,136,124

← NewerPage 16 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.