Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.560	2.600	2.560	2.600	2.555	30,646,703
2022-10-31	2.530	2.580	2.510	2.570	2.526	22,749,659
2022-10-28	2.590	2.600	2.530	2.540	2.496	25,848,232
2022-10-27	2.570	2.610	2.560	2.590	2.545	24,026,950
2022-10-26	2.550	2.580	2.540	2.560	2.516	21,087,489
2022-10-25	2.560	2.580	2.520	2.550	2.506	21,171,120
2022-10-24	2.610	2.640	2.540	2.560	2.516	32,392,722
2022-10-21	2.610	2.670	2.600	2.610	2.565	37,696,840
2022-10-20	2.580	2.600	2.560	2.580	2.536	19,090,281
2022-10-19	2.600	2.620	2.570	2.580	2.536	21,304,951
2022-10-18	2.600	2.620	2.590	2.600	2.555	20,190,941
2022-10-17	2.580	2.610	2.560	2.590	2.545	24,415,047
2022-10-14	2.530	2.590	2.530	2.570	2.526	31,059,641
2022-10-13	2.550	2.550	2.520	2.530	2.486	24,340,920
2022-10-12	2.540	2.570	2.500	2.560	2.516	29,051,649
2022-10-11	2.540	2.550	2.510	2.540	2.496	19,413,751
2022-10-10	2.530	2.580	2.520	2.540	2.496	22,250,178
2022-09-30	2.510	2.560	2.510	2.530	2.486	24,276,146
2022-09-29	2.570	2.590	2.510	2.530	2.486	34,939,731
2022-09-28	2.580	2.580	2.550	2.560	2.516	20,961,789
2022-09-27	2.530	2.590	2.530	2.580	2.536	26,219,586
2022-09-26	2.590	2.590	2.530	2.530	2.486	29,140,979
2022-09-23	2.590	2.610	2.570	2.590	2.545	23,044,418
2022-09-22	2.600	2.630	2.580	2.590	2.545	20,857,620
2022-09-21	2.600	2.630	2.570	2.620	2.575	24,742,708
2022-09-20	2.630	2.640	2.600	2.600	2.555	20,579,840
2022-09-19	2.650	2.660	2.620	2.620	2.575	34,261,754
2022-09-16	2.720	2.730	2.650	2.650	2.604	49,423,521
2022-09-15	2.740	2.760	2.690	2.720	2.673	38,862,989
2022-09-14	2.730	2.750	2.710	2.720	2.673	29,371,501
2022-09-13	2.760	2.790	2.740	2.750	2.703	52,293,386
2022-09-09	2.730	2.760	2.720	2.750	2.703	41,423,714
2022-09-08	2.710	2.730	2.690	2.730	2.683	30,593,517
2022-09-07	2.710	2.720	2.680	2.710	2.663	36,212,550
2022-09-06	2.670	2.710	2.670	2.700	2.653	28,644,505
2022-09-05	2.680	2.690	2.660	2.670	2.624	32,234,884
2022-09-02	2.700	2.700	2.680	2.680	2.634	23,864,882
2022-09-01	2.710	2.730	2.680	2.680	2.634	28,918,852
2022-08-31	2.720	2.730	2.700	2.710	2.663	30,677,121
2022-08-30	2.730	2.750	2.720	2.740	2.693	26,044,399
2022-08-29	2.700	2.730	2.680	2.720	2.673	26,551,975
2022-08-26	2.740	2.740	2.700	2.710	2.663	28,537,076
2022-08-25	2.710	2.740	2.710	2.730	2.683	24,795,902
2022-08-24	2.730	2.750	2.710	2.720	2.673	35,361,765
2022-08-23	2.760	2.760	2.730	2.730	2.683	26,131,979
2022-08-22	2.710	2.760	2.710	2.750	2.703	35,335,778
2022-08-19	2.710	2.740	2.710	2.720	2.673	22,193,060
2022-08-18	2.740	2.750	2.710	2.710	2.663	19,875,996
2022-08-17	2.760	2.770	2.740	2.750	2.703	20,324,078
2022-08-16	2.740	2.770	2.740	2.750	2.703	25,569,928
2022-08-15	2.740	2.760	2.730	2.740	2.693	27,840,401
2022-08-12	2.720	2.750	2.720	2.740	2.693	27,831,540
2022-08-11	2.710	2.740	2.700	2.720	2.673	32,950,931
2022-08-10	2.730	2.730	2.690	2.700	2.653	21,970,848
2022-08-09	2.730	2.730	2.710	2.720	2.673	18,153,319
2022-08-08	2.730	2.750	2.720	2.720	2.673	15,696,370
2022-08-05	2.700	2.740	2.690	2.730	2.683	24,244,819
2022-08-04	2.700	2.720	2.690	2.700	2.653	19,479,374
2022-08-03	2.720	2.750	2.690	2.690	2.644	29,694,570
2022-08-02	2.780	2.790	2.690	2.730	2.683	49,345,501

← NewerPage 17 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.