Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.780	2.790	2.690	2.730	2.683	49,345,501
2022-08-01	2.800	2.800	2.780	2.790	2.742	27,878,419
2022-07-29	2.950	2.960	2.930	2.930	2.737	26,917,707
2022-07-28	2.940	2.960	2.940	2.940	2.746	23,818,436
2022-07-27	2.940	2.950	2.930	2.940	2.746	16,985,154
2022-07-26	2.920	2.940	2.900	2.930	2.737	20,017,995
2022-07-25	2.920	2.930	2.890	2.900	2.709	25,568,340
2022-07-22	2.920	2.940	2.900	2.920	2.728	27,355,694
2022-07-21	2.940	2.950	2.920	2.930	2.737	26,143,770
2022-07-20	2.940	2.950	2.930	2.950	2.756	18,301,808
2022-07-19	2.940	2.950	2.920	2.930	2.737	27,099,797
2022-07-18	2.900	2.950	2.900	2.930	2.737	31,898,121
2022-07-15	2.960	2.960	2.900	2.900	2.709	63,827,099
2022-07-14	3.020	3.030	2.980	2.990	2.793	42,541,892
2022-07-13	3.050	3.060	3.010	3.030	2.830	47,340,020
2022-07-12	2.990	3.050	2.980	3.030	2.830	56,813,946
2022-07-11	2.990	3.010	2.970	2.990	2.793	32,338,486
2022-07-08	2.980	3.000	2.980	2.990	2.793	21,554,209
2022-07-07	2.990	3.000	2.980	2.980	2.784	20,282,557
2022-07-06	3.010	3.010	2.970	2.980	2.784	39,835,904
2022-07-05	3.020	3.020	2.990	3.010	2.812	39,482,583
2022-07-04	3.040	3.040	3.000	3.010	2.812	40,928,543
2022-07-01	3.030	3.050	3.020	3.030	2.830	32,452,201
2022-06-30	3.030	3.040	3.010	3.030	2.830	47,855,638
2022-06-29	3.020	3.050	3.010	3.040	2.840	52,258,895
2022-06-28	3.010	3.030	3.000	3.020	2.821	43,470,290
2022-06-27	3.020	3.030	3.010	3.010	2.812	33,314,605
2022-06-24	3.030	3.030	3.000	3.020	2.821	43,410,883
2022-06-23	3.020	3.040	3.010	3.020	2.821	57,624,181
2022-06-22	3.060	3.060	3.020	3.020	2.821	37,099,214
2022-06-21	3.040	3.070	3.040	3.060	2.858	43,791,981
2022-06-20	3.060	3.070	3.040	3.040	2.840	36,325,778
2022-06-17	3.040	3.060	3.030	3.060	2.858	51,136,020
2022-06-16	3.100	3.100	3.050	3.050	2.849	74,949,967
2022-06-15	3.090	3.150	3.080	3.090	2.886	123,269,081
2022-06-14	3.040	3.090	3.030	3.090	2.886	54,934,764
2022-06-13	3.080	3.110	3.040	3.060	2.858	69,592,909
2022-06-10	3.110	3.120	3.080	3.090	2.886	80,057,447
2022-06-09	3.070	3.130	3.050	3.120	2.915	86,393,083
2022-06-08	3.080	3.090	3.040	3.070	2.868	53,815,782
2022-06-07	3.090	3.090	3.060	3.080	2.877	45,899,713
2022-06-06	3.090	3.090	3.040	3.080	2.877	58,943,586
2022-06-02	3.100	3.110	3.070	3.100	2.896	48,944,179
2022-06-01	3.140	3.170	3.070	3.090	2.886	81,717,941
2022-05-31	3.150	3.170	3.100	3.140	2.933	106,972,113
2022-05-30	3.240	3.300	3.160	3.190	2.980	159,461,382
2022-05-27	3.080	3.190	3.050	3.150	2.943	126,279,896
2022-05-26	3.050	3.090	3.040	3.080	2.877	65,538,315
2022-05-25	3.000	3.050	2.990	3.040	2.840	48,046,364
2022-05-24	3.080	3.080	3.000	3.000	2.802	68,681,152
2022-05-23	3.100	3.110	3.060	3.070	2.868	43,925,573
2022-05-20	3.080	3.100	3.070	3.100	2.896	59,650,296
2022-05-19	3.040	3.100	3.020	3.090	2.886	56,240,448
2022-05-18	3.080	3.110	3.060	3.070	2.868	52,879,111
2022-05-17	3.150	3.160	3.040	3.080	2.877	84,389,629
2022-05-16	3.220	3.240	3.140	3.160	2.952	71,849,899
2022-05-13	3.210	3.260	3.140	3.190	2.980	96,547,328
2022-05-12	3.180	3.350	3.140	3.240	3.027	153,589,291
2022-05-11	3.260	3.260	3.150	3.180	2.971	148,553,194
2022-05-10	2.990	3.250	2.980	3.230	3.017	199,411,912

← NewerPage 18 of 21 · 1,217 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.