Shanghai Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.990 | 3.100 | 2.960 | 3.030 | 2.830 | 93,528,176 |
| 2022-05-06 | 3.110 | 3.110 | 2.970 | 2.990 | 2.793 | 119,769,400 |
| 2022-05-05 | 3.170 | 3.250 | 3.120 | 3.160 | 2.952 | 155,964,132 |
| 2022-04-29 | 3.220 | 3.240 | 3.140 | 3.240 | 3.027 | 113,639,482 |
| 2022-04-28 | 3.100 | 3.240 | 3.080 | 3.200 | 2.989 | 110,391,936 |
| 2022-04-27 | 3.080 | 3.180 | 3.040 | 3.140 | 2.933 | 103,987,599 |
| 2022-04-26 | 2.980 | 3.140 | 2.960 | 3.050 | 2.849 | 87,694,048 |
| 2022-04-25 | 3.050 | 3.100 | 2.970 | 2.970 | 2.774 | 82,187,265 |
| 2022-04-22 | 3.030 | 3.100 | 2.990 | 3.080 | 2.877 | 54,484,406 |
| 2022-04-21 | 3.150 | 3.150 | 3.020 | 3.030 | 2.830 | 74,904,676 |
| 2022-04-20 | 3.230 | 3.250 | 3.120 | 3.130 | 2.924 | 70,252,025 |
| 2022-04-19 | 3.240 | 3.280 | 3.170 | 3.240 | 3.027 | 75,791,385 |
| 2022-04-18 | 3.310 | 3.320 | 3.240 | 3.250 | 3.036 | 62,141,606 |
| 2022-04-15 | 3.330 | 3.370 | 3.300 | 3.300 | 3.083 | 59,319,747 |
| 2022-04-14 | 3.310 | 3.380 | 3.290 | 3.340 | 3.120 | 74,854,486 |
| 2022-04-13 | 3.390 | 3.410 | 3.290 | 3.290 | 3.073 | 99,206,384 |
| 2022-04-12 | 3.390 | 3.440 | 3.300 | 3.420 | 3.195 | 128,250,022 |
| 2022-04-11 | 3.460 | 3.460 | 3.370 | 3.410 | 3.185 | 144,294,209 |
| 2022-04-08 | 3.320 | 3.460 | 3.310 | 3.440 | 3.213 | 188,519,325 |
| 2022-04-07 | 3.370 | 3.390 | 3.280 | 3.300 | 3.083 | 90,747,519 |
| 2022-04-06 | 3.280 | 3.390 | 3.260 | 3.390 | 3.167 | 109,861,814 |
| 2022-04-01 | 3.230 | 3.280 | 3.220 | 3.270 | 3.055 | 74,316,112 |
| 2022-03-31 | 3.210 | 3.280 | 3.200 | 3.260 | 3.045 | 76,120,913 |
| 2022-03-30 | 3.130 | 3.240 | 3.130 | 3.230 | 3.017 | 87,057,046 |
| 2022-03-29 | 3.140 | 3.150 | 3.110 | 3.130 | 2.924 | 45,421,645 |
| 2022-03-28 | 3.080 | 3.170 | 3.040 | 3.150 | 2.943 | 74,575,416 |
| 2022-03-25 | 3.090 | 3.140 | 3.050 | 3.100 | 2.896 | 67,481,180 |
| 2022-03-24 | 3.100 | 3.130 | 3.070 | 3.080 | 2.877 | 42,755,453 |
| 2022-03-23 | 3.120 | 3.140 | 3.070 | 3.120 | 2.915 | 57,852,861 |
| 2022-03-22 | 3.080 | 3.140 | 3.060 | 3.120 | 2.915 | 62,597,156 |
| 2022-03-21 | 3.100 | 3.140 | 3.050 | 3.080 | 2.877 | 62,705,141 |
| 2022-03-18 | 3.000 | 3.120 | 2.980 | 3.110 | 2.905 | 77,943,557 |
| 2022-03-17 | 3.030 | 3.070 | 3.010 | 3.020 | 2.821 | 70,612,059 |
| 2022-03-16 | 2.990 | 3.020 | 2.850 | 3.000 | 2.802 | 96,163,020 |
| 2022-03-15 | 3.140 | 3.140 | 2.940 | 2.940 | 2.746 | 109,248,516 |
| 2022-03-14 | 3.160 | 3.230 | 3.130 | 3.130 | 2.924 | 60,744,431 |
| 2022-03-11 | 3.180 | 3.200 | 3.090 | 3.200 | 2.989 | 76,710,010 |
| 2022-03-10 | 3.260 | 3.290 | 3.200 | 3.240 | 3.027 | 65,961,240 |
| 2022-03-09 | 3.230 | 3.280 | 3.050 | 3.210 | 2.999 | 92,417,055 |
| 2022-03-08 | 3.300 | 3.320 | 3.200 | 3.220 | 3.008 | 83,732,085 |
| 2022-03-07 | 3.310 | 3.360 | 3.300 | 3.310 | 3.092 | 69,853,305 |
| 2022-03-04 | 3.350 | 3.370 | 3.300 | 3.320 | 3.101 | 66,804,398 |
| 2022-03-03 | 3.300 | 3.400 | 3.300 | 3.370 | 3.148 | 101,367,479 |
| 2022-03-02 | 3.270 | 3.320 | 3.260 | 3.300 | 3.083 | 64,978,393 |
| 2022-03-01 | 3.260 | 3.310 | 3.260 | 3.290 | 3.073 | 74,455,740 |
| 2022-02-28 | 3.310 | 3.330 | 3.240 | 3.260 | 3.045 | 87,821,168 |
| 2022-02-25 | 3.330 | 3.390 | 3.310 | 3.320 | 3.101 | 107,140,191 |
| 2022-02-24 | 3.440 | 3.440 | 3.280 | 3.310 | 3.092 | 169,158,311 |
| 2022-02-23 | 3.600 | 3.610 | 3.450 | 3.470 | 3.241 | 174,888,544 |
| 2022-02-22 | 3.660 | 3.660 | 3.550 | 3.590 | 3.354 | 140,560,787 |
| 2022-02-21 | 3.740 | 3.740 | 3.610 | 3.700 | 3.456 | 184,238,753 |
| 2022-02-18 | 3.560 | 3.780 | 3.540 | 3.740 | 3.494 | 185,722,942 |
| 2022-02-17 | 3.700 | 3.710 | 3.580 | 3.600 | 3.363 | 90,239,601 |
| 2022-02-16 | 3.550 | 3.710 | 3.540 | 3.680 | 3.438 | 122,669,091 |
| 2022-02-15 | 3.550 | 3.580 | 3.500 | 3.520 | 3.288 | 52,154,356 |
| 2022-02-14 | 3.590 | 3.630 | 3.520 | 3.540 | 3.307 | 75,012,890 |
| 2022-02-11 | 3.640 | 3.720 | 3.590 | 3.600 | 3.363 | 94,704,784 |
| 2022-02-10 | 3.600 | 3.690 | 3.550 | 3.650 | 3.410 | 110,407,708 |
| 2022-02-09 | 3.590 | 3.640 | 3.570 | 3.610 | 3.372 | 86,243,514 |
| 2022-02-08 | 3.500 | 3.590 | 3.460 | 3.590 | 3.354 | 102,500,302 |
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.