Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.720	2.740	2.700	2.720	2.720	124,144,095
2026-04-17	2.750	2.760	2.710	2.730	2.730	131,458,886
2026-04-16	2.750	2.760	2.730	2.740	2.740	121,337,409
2026-04-15	2.750	2.770	2.730	2.750	2.750	137,877,900
2026-04-14	2.740	2.760	2.730	2.750	2.750	107,093,038
2026-04-13	2.720	2.750	2.710	2.740	2.740	107,022,861
2026-04-10	2.750	2.780	2.740	2.740	2.740	116,671,245
2026-04-09	2.750	2.760	2.730	2.740	2.740	163,884,994
2026-04-08	2.710	2.860	2.700	2.800	2.800	260,201,000
2026-04-07	2.680	2.690	2.660	2.680	2.680	93,381,239
2026-04-03	2.710	2.720	2.660	2.670	2.670	116,024,413
2026-04-02	2.760	2.770	2.700	2.710	2.710	134,312,613
2026-04-01	2.770	2.800	2.750	2.770	2.770	143,782,089
2026-03-31	2.740	2.780	2.730	2.740	2.740	143,461,900
2026-03-30	2.710	2.760	2.680	2.750	2.750	131,242,658
2026-03-27	2.720	2.760	2.710	2.750	2.750	130,909,109
2026-03-26	2.820	2.830	2.750	2.760	2.760	168,314,192
2026-03-25	2.740	2.850	2.730	2.830	2.830	232,932,587
2026-03-24	2.720	2.750	2.680	2.740	2.740	155,165,761
2026-03-23	2.780	2.790	2.660	2.670	2.670	271,951,320
2026-03-20	2.850	2.880	2.810	2.810	2.810	184,005,523
2026-03-19	2.880	2.900	2.840	2.850	2.850	202,732,751
2026-03-18	2.930	2.950	2.880	2.910	2.910	219,699,767
2026-03-17	2.940	3.010	2.930	2.940	2.940	256,047,874
2026-03-16	3.000	3.010	2.920	2.940	2.940	287,228,858
2026-03-13	3.030	3.070	2.980	3.020	3.020	366,109,079
2026-03-12	3.000	3.070	2.980	3.040	3.040	472,814,848
2026-03-11	2.920	3.020	2.880	3.000	3.000	484,724,555
2026-03-10	2.920	2.950	2.900	2.920	2.920	227,838,798
2026-03-09	2.880	2.910	2.860	2.900	2.900	194,834,728
2026-03-06	2.840	2.910	2.820	2.900	2.900	224,529,925
2026-03-05	2.830	2.870	2.820	2.840	2.840	199,002,892
2026-03-04	2.810	2.850	2.790	2.800	2.800	214,003,159
2026-03-03	2.940	2.960	2.830	2.830	2.830	343,459,675
2026-03-02	2.960	2.990	2.910	2.950	2.950	262,140,831
2026-02-27	2.950	3.000	2.940	2.990	2.990	225,078,196
2026-02-26	2.980	2.990	2.930	2.960	2.960	204,565,939
2026-02-25	2.920	3.020	2.920	2.980	2.980	324,047,916
2026-02-24	2.920	2.940	2.900	2.920	2.920	181,563,094
2026-02-13	2.910	2.920	2.870	2.880	2.880	202,464,063
2026-02-12	2.930	2.950	2.900	2.910	2.910	164,716,266
2026-02-11	2.940	2.960	2.920	2.930	2.930	170,337,027
2026-02-10	2.980	2.980	2.930	2.950	2.950	188,982,750
2026-02-09	2.970	3.010	2.960	2.990	2.990	241,679,046
2026-02-06	2.940	2.980	2.910	2.940	2.940	243,160,727
2026-02-05	3.010	3.040	2.950	2.960	2.960	300,857,600
2026-02-04	3.010	3.040	2.960	3.030	3.030	445,970,579
2026-02-03	2.860	3.100	2.850	3.020	3.020	663,623,489
2026-02-02	2.950	2.980	2.820	2.830	2.830	421,402,990
2026-01-30	3.000	3.110	2.930	2.980	2.980	564,072,347
2026-01-29	3.180	3.260	3.070	3.090	3.090	937,882,258
2026-01-28	2.870	3.180	2.860	3.180	3.180	617,191,334
2026-01-27	2.930	2.930	2.820	2.890	2.890	377,827,858
2026-01-26	2.980	3.080	2.970	2.980	2.980	369,668,948
2026-01-23	2.990	2.990	2.960	2.970	2.970	269,024,494
2026-01-22	2.930	3.000	2.920	3.000	3.000	395,966,678
2026-01-21	2.920	2.940	2.910	2.930	2.930	191,098,015
2026-01-20	2.910	2.940	2.880	2.940	2.940	293,709,160
2026-01-19	2.950	2.970	2.880	2.920	2.920	326,744,163
2026-01-16	2.970	3.060	2.940	2.980	2.980	444,302,601

← NewerPage 3 of 5 · 242 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.