Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.330	2.360	2.260	2.280	2.280	157,026,229
2026-07-16	2.310	2.380	2.300	2.330	2.330	168,483,479
2026-07-15	2.250	2.320	2.250	2.300	2.300	115,759,593
2026-07-14	2.230	2.270	2.210	2.270	2.270	117,644,737
2026-07-13	2.270	2.300	2.210	2.220	2.220	149,950,868
2026-07-10	2.220	2.310	2.200	2.280	2.280	184,038,214
2026-07-09	2.220	2.240	2.200	2.220	2.220	86,542,207
2026-07-08	2.210	2.240	2.200	2.230	2.230	73,266,918
2026-07-07	2.260	2.270	2.200	2.220	2.220	102,905,362
2026-07-06	2.260	2.270	2.240	2.270	2.270	102,675,121
2026-07-03	2.220	2.260	2.210	2.240	2.240	99,348,687
2026-07-02	2.230	2.260	2.210	2.220	2.220	111,552,165
2026-07-01	2.190	2.270	2.180	2.240	2.240	136,144,417
2026-06-30	2.230	2.240	2.190	2.220	2.185	115,529,904
2026-06-29	2.220	2.250	2.160	2.240	2.205	144,589,174
2026-06-26	2.280	2.290	2.230	2.230	2.195	117,420,107
2026-06-25	2.310	2.310	2.260	2.280	2.244	109,551,382
2026-06-24	2.340	2.350	2.300	2.310	2.310	111,001,632
2026-06-23	2.380	2.430	2.340	2.350	2.350	139,724,224
2026-06-22	2.370	2.390	2.310	2.380	2.380	160,704,015
2026-06-18	2.400	2.410	2.370	2.380	2.380	95,317,279
2026-06-17	2.410	2.440	2.370	2.420	2.420	146,805,129
2026-06-16	2.430	2.440	2.400	2.420	2.420	96,601,601
2026-06-15	2.440	2.490	2.420	2.440	2.440	142,732,209
2026-06-12	2.380	2.450	2.360	2.420	2.420	165,991,321
2026-06-11	2.400	2.420	2.350	2.370	2.370	119,805,847
2026-06-10	2.430	2.440	2.390	2.420	2.420	104,926,308
2026-06-09	2.440	2.460	2.410	2.440	2.440	95,083,105
2026-06-08	2.470	2.470	2.410	2.440	2.440	109,930,687
2026-06-05	2.480	2.510	2.480	2.490	2.490	83,997,456
2026-06-04	2.530	2.540	2.470	2.480	2.480	108,593,514
2026-06-03	2.570	2.580	2.520	2.530	2.530	126,003,176
2026-06-02	2.580	2.610	2.560	2.580	2.580	125,771,360
2026-06-01	2.510	2.600	2.500	2.590	2.590	171,594,516
2026-05-29	2.490	2.640	2.480	2.520	2.520	189,670,070
2026-05-28	2.480	2.510	2.470	2.480	2.480	98,850,872
2026-05-27	2.550	2.560	2.480	2.490	2.490	131,002,513
2026-05-26	2.570	2.580	2.530	2.550	2.550	86,958,320
2026-05-25	2.550	2.600	2.530	2.570	2.570	113,517,678
2026-05-22	2.550	2.560	2.530	2.550	2.550	83,411,352
2026-05-21	2.570	2.600	2.540	2.540	2.540	105,790,237
2026-05-20	2.610	2.620	2.550	2.570	2.570	131,594,447
2026-05-19	2.630	2.640	2.600	2.620	2.620	98,795,839
2026-05-18	2.650	2.660	2.620	2.630	2.630	97,787,475
2026-05-15	2.640	2.650	2.620	2.650	2.650	122,669,114
2026-05-14	2.690	2.700	2.630	2.630	2.630	151,417,420
2026-05-13	2.680	2.710	2.670	2.690	2.690	137,185,778
2026-05-12	2.730	2.740	2.670	2.680	2.680	183,677,743
2026-05-11	2.730	2.750	2.720	2.730	2.730	135,701,671
2026-05-08	2.720	2.790	2.710	2.730	2.730	164,381,169
2026-05-07	2.720	2.740	2.700	2.730	2.730	164,645,019
2026-05-06	2.710	2.720	2.700	2.710	2.710	138,949,425
2026-04-30	2.690	2.720	2.670	2.700	2.700	171,053,632
2026-04-29	2.650	2.690	2.650	2.670	2.670	108,227,004
2026-04-28	2.620	2.670	2.620	2.650	2.650	111,852,273
2026-04-27	2.660	2.670	2.620	2.630	2.630	121,486,817
2026-04-24	2.690	2.700	2.660	2.660	2.660	120,562,442
2026-04-23	2.700	2.720	2.680	2.700	2.700	133,990,768
2026-04-22	2.700	2.710	2.690	2.710	2.710	103,358,463
2026-04-21	2.720	2.730	2.700	2.710	2.710	85,960,465

← NewerPage 2 of 21 · 1,215 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.