Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.970	3.060	2.940	2.980	2.980	444,302,601
2026-01-15	3.010	3.040	2.920	2.930	2.930	535,777,913
2026-01-14	3.040	3.220	2.940	3.070	3.070	1,192,937,328
2026-01-13	2.760	3.040	2.720	3.040	3.040	967,505,918
2026-01-12	2.730	2.760	2.720	2.760	2.760	207,969,951
2026-01-09	2.740	2.750	2.710	2.720	2.720	178,801,132
2026-01-08	2.690	2.740	2.680	2.730	2.730	175,891,334
2026-01-07	2.730	2.740	2.690	2.700	2.700	174,825,586
2026-01-06	2.690	2.740	2.680	2.730	2.730	195,790,432
2026-01-05	2.660	2.690	2.650	2.690	2.690	142,980,476
2025-12-31	2.650	2.660	2.630	2.650	2.650	96,765,889
2025-12-30	2.670	2.680	2.640	2.640	2.640	137,970,189
2025-12-29	2.690	2.700	2.670	2.680	2.680	99,819,307
2025-12-26	2.670	2.690	2.660	2.680	2.680	115,838,032
2025-12-25	2.670	2.690	2.660	2.670	2.670	100,401,982
2025-12-24	2.660	2.680	2.650	2.670	2.670	98,248,885
2025-12-23	2.700	2.700	2.660	2.670	2.670	105,184,950
2025-12-22	2.680	2.720	2.670	2.700	2.700	143,415,078
2025-12-19	2.630	2.700	2.620	2.690	2.690	188,227,457
2025-12-18	2.610	2.650	2.600	2.630	2.630	123,189,749
2025-12-17	2.610	2.630	2.580	2.620	2.620	125,893,753
2025-12-16	2.650	2.660	2.590	2.610	2.610	166,602,690
2025-12-15	2.660	2.680	2.640	2.650	2.650	115,271,390
2025-12-12	2.660	2.680	2.650	2.670	2.670	109,252,060
2025-12-11	2.710	2.720	2.650	2.660	2.660	153,201,599
2025-12-10	2.690	2.720	2.670	2.710	2.710	137,537,638
2025-12-09	2.720	2.730	2.690	2.690	2.690	122,488,799
2025-12-08	2.740	2.760	2.720	2.730	2.730	132,058,270
2025-12-05	2.690	2.740	2.680	2.740	2.740	152,039,983
2025-12-04	2.710	2.730	2.680	2.700	2.700	138,127,595
2025-12-03	2.750	2.750	2.710	2.710	2.710	134,593,089
2025-12-02	2.770	2.780	2.730	2.750	2.750	143,240,430
2025-12-01	2.750	2.780	2.740	2.780	2.780	148,620,387
2025-11-28	2.750	2.760	2.710	2.760	2.760	144,623,518
2025-11-27	2.750	2.770	2.730	2.740	2.740	124,493,970
2025-11-26	2.760	2.780	2.750	2.750	2.750	144,096,381
2025-11-25	2.750	2.780	2.740	2.770	2.770	142,955,822
2025-11-24	2.740	2.770	2.720	2.760	2.760	173,416,142
2025-11-21	2.820	2.830	2.710	2.710	2.710	264,926,730
2025-11-20	2.850	2.860	2.820	2.840	2.840	146,941,477
2025-11-19	2.890	2.900	2.840	2.840	2.840	272,246,839
2025-11-18	2.960	3.010	2.850	2.920	2.920	539,056,447
2025-11-17	2.990	3.010	2.940	2.970	2.970	299,374,036
2025-11-14	2.950	3.020	2.950	2.990	2.990	416,604,128
2025-11-13	2.950	2.980	2.930	2.970	2.970	305,261,819
2025-11-12	2.960	3.000	2.920	2.970	2.970	385,932,808
2025-11-11	2.930	2.980	2.920	2.950	2.950	334,607,255
2025-11-10	2.930	2.950	2.910	2.930	2.930	258,175,040
2025-11-07	2.960	2.960	2.910	2.920	2.920	337,910,872
2025-11-06	3.000	3.010	2.950	2.970	2.970	536,258,633
2025-11-05	2.890	3.130	2.880	3.030	3.030	916,594,303
2025-11-04	2.950	2.980	2.890	2.920	2.920	545,847,799
2025-11-03	2.950	3.040	2.930	3.000	3.000	951,453,617
2025-10-31	2.810	2.850	2.810	2.820	2.820	238,320,268
2025-10-30	2.860	2.870	2.800	2.800	2.800	283,056,027
2025-10-29	2.860	2.870	2.830	2.870	2.870	230,214,595
2025-10-28	2.890	2.900	2.850	2.860	2.860	234,431,914
2025-10-27	2.920	2.930	2.880	2.890	2.890	258,068,735
2025-10-24	2.920	2.950	2.880	2.910	2.910	249,333,210
2025-10-23	2.910	2.930	2.860	2.930	2.930	288,733,257

← NewerPage 4 of 21 · 1,216 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.