Shanghai Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.320 | 3.510 | 3.320 | 3.480 | 3.251 | 94,106,892 |
| 2022-01-28 | 3.370 | 3.370 | 3.230 | 3.290 | 3.073 | 63,279,788 |
| 2022-01-27 | 3.360 | 3.410 | 3.310 | 3.320 | 3.101 | 65,307,188 |
| 2022-01-26 | 3.330 | 3.390 | 3.280 | 3.360 | 3.139 | 61,184,595 |
| 2022-01-25 | 3.450 | 3.450 | 3.300 | 3.300 | 3.083 | 67,946,362 |
| 2022-01-24 | 3.390 | 3.490 | 3.370 | 3.450 | 3.223 | 62,122,909 |
| 2022-01-21 | 3.490 | 3.510 | 3.410 | 3.420 | 3.195 | 54,855,944 |
| 2022-01-20 | 3.500 | 3.570 | 3.480 | 3.520 | 3.288 | 81,375,745 |
| 2022-01-19 | 3.440 | 3.590 | 3.400 | 3.520 | 3.288 | 114,165,624 |
| 2022-01-18 | 3.360 | 3.480 | 3.300 | 3.440 | 3.213 | 94,321,111 |
| 2022-01-17 | 3.360 | 3.400 | 3.330 | 3.360 | 3.139 | 65,390,206 |
| 2022-01-14 | 3.520 | 3.520 | 3.360 | 3.400 | 3.176 | 104,610,258 |
| 2022-01-13 | 3.600 | 3.620 | 3.510 | 3.520 | 3.288 | 70,986,509 |
| 2022-01-12 | 3.600 | 3.620 | 3.530 | 3.590 | 3.354 | 86,573,219 |
| 2022-01-11 | 3.670 | 3.860 | 3.600 | 3.630 | 3.391 | 148,764,950 |
| 2022-01-10 | 3.660 | 3.710 | 3.610 | 3.670 | 3.428 | 116,522,771 |
| 2022-01-07 | 3.630 | 3.720 | 3.620 | 3.660 | 3.419 | 122,537,677 |
| 2022-01-06 | 3.530 | 3.690 | 3.520 | 3.640 | 3.400 | 147,509,642 |
| 2022-01-05 | 3.580 | 3.610 | 3.520 | 3.530 | 3.298 | 96,003,479 |
| 2022-01-04 | 3.610 | 3.680 | 3.570 | 3.580 | 3.344 | 103,611,251 |
| 2021-12-31 | 3.650 | 3.760 | 3.580 | 3.600 | 3.363 | 116,399,052 |
| 2021-12-30 | 3.560 | 3.660 | 3.550 | 3.630 | 3.391 | 101,515,737 |
| 2021-12-29 | 3.560 | 3.610 | 3.510 | 3.560 | 3.326 | 79,772,334 |
| 2021-12-28 | 3.580 | 3.600 | 3.480 | 3.540 | 3.307 | 96,029,688 |
| 2021-12-27 | 3.630 | 3.630 | 3.550 | 3.580 | 3.344 | 81,874,705 |
| 2021-12-24 | 3.620 | 3.740 | 3.560 | 3.640 | 3.400 | 139,623,584 |
| 2021-12-23 | 3.620 | 3.670 | 3.590 | 3.620 | 3.382 | 99,565,917 |
| 2021-12-22 | 3.640 | 3.710 | 3.580 | 3.620 | 3.382 | 133,113,521 |
| 2021-12-21 | 3.610 | 3.760 | 3.560 | 3.650 | 3.410 | 204,041,874 |
| 2021-12-20 | 3.610 | 3.690 | 3.570 | 3.590 | 3.354 | 347,727,486 |
| 2021-12-17 | 3.350 | 3.690 | 3.350 | 3.690 | 3.447 | 267,271,614 |
| 2021-12-16 | 3.320 | 3.380 | 3.290 | 3.350 | 3.129 | 93,523,712 |
| 2021-12-15 | 3.280 | 3.310 | 3.240 | 3.290 | 3.073 | 60,770,254 |
| 2021-12-14 | 3.310 | 3.330 | 3.230 | 3.250 | 3.036 | 87,470,867 |
| 2021-12-13 | 3.340 | 3.420 | 3.310 | 3.320 | 3.101 | 104,354,013 |
| 2021-12-10 | 3.320 | 3.390 | 3.290 | 3.310 | 3.092 | 94,053,744 |
| 2021-12-09 | 3.340 | 3.350 | 3.310 | 3.320 | 3.101 | 65,018,509 |
| 2021-12-08 | 3.370 | 3.380 | 3.300 | 3.340 | 3.120 | 92,345,858 |
| 2021-12-07 | 3.360 | 3.420 | 3.330 | 3.390 | 3.167 | 93,267,929 |
| 2021-12-06 | 3.460 | 3.480 | 3.330 | 3.350 | 3.129 | 115,066,264 |
| 2021-12-03 | 3.220 | 3.420 | 3.200 | 3.400 | 3.176 | 162,979,514 |
| 2021-12-02 | 3.220 | 3.230 | 3.180 | 3.220 | 3.008 | 74,156,081 |
| 2021-12-01 | 3.140 | 3.220 | 3.100 | 3.210 | 2.999 | 92,848,918 |
| 2021-11-30 | 3.090 | 3.220 | 3.080 | 3.100 | 2.896 | 97,083,891 |
| 2021-11-29 | 3.060 | 3.110 | 3.050 | 3.100 | 2.896 | 54,531,144 |
| 2021-11-26 | 3.150 | 3.150 | 3.090 | 3.100 | 2.896 | 53,495,962 |
| 2021-11-25 | 3.130 | 3.170 | 3.110 | 3.150 | 2.943 | 48,145,608 |
| 2021-11-24 | 3.190 | 3.200 | 3.100 | 3.130 | 2.924 | 68,887,678 |
| 2021-11-23 | 3.180 | 3.210 | 3.160 | 3.170 | 2.961 | 59,981,003 |
| 2021-11-22 | 3.100 | 3.230 | 3.100 | 3.190 | 2.980 | 122,311,325 |
| 2021-11-19 | 3.100 | 3.100 | 3.060 | 3.090 | 2.886 | 79,022,106 |
| 2021-11-18 | 3.090 | 3.140 | 3.080 | 3.090 | 2.886 | 45,465,853 |
| 2021-11-17 | 3.100 | 3.110 | 3.080 | 3.090 | 2.886 | 43,665,568 |
| 2021-11-16 | 3.110 | 3.160 | 3.100 | 3.110 | 2.905 | 63,548,108 |
| 2021-11-15 | 3.120 | 3.150 | 3.080 | 3.100 | 2.896 | 65,582,381 |
| 2021-11-12 | 3.180 | 3.200 | 3.120 | 3.130 | 2.924 | 83,493,469 |
| 2021-11-11 | 3.170 | 3.230 | 3.160 | 3.190 | 2.980 | 60,484,211 |
| 2021-11-10 | 3.170 | 3.200 | 3.130 | 3.180 | 2.971 | 72,598,659 |
| 2021-11-09 | 3.220 | 3.260 | 3.170 | 3.180 | 2.971 | 54,982,592 |
| 2021-11-08 | 3.210 | 3.230 | 3.160 | 3.220 | 3.008 | 53,465,837 |
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.