Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.850	2.930	2.850	2.910	2.910	350,338,728
2025-10-20	2.860	2.880	2.830	2.860	2.860	283,434,688
2025-10-17	2.910	2.940	2.830	2.840	2.840	339,305,041
2025-10-16	2.960	2.970	2.900	2.910	2.910	362,960,513
2025-10-15	2.960	3.000	2.920	2.980	2.980	400,878,760
2025-10-14	2.970	3.070	2.940	2.960	2.960	568,355,323
2025-10-13	2.920	2.960	2.890	2.960	2.960	461,875,983
2025-10-10	3.050	3.100	3.010	3.020	3.020	517,617,396
2025-10-09	2.980	3.090	2.970	3.090	3.090	804,762,617
2025-09-30	2.970	2.980	2.930	2.950	2.950	572,824,560
2025-09-29	2.960	3.040	2.950	2.990	2.990	652,551,140
2025-09-26	3.050	3.080	2.960	2.960	2.960	777,491,541
2025-09-25	3.180	3.260	3.080	3.090	3.090	969,121,304
2025-09-24	3.350	3.360	3.160	3.250	3.250	1,476,248,532
2025-09-23	3.130	3.580	3.010	3.500	3.500	2,150,949,874
2025-09-22	3.150	3.640	3.140	3.250	3.250	1,727,429,512
2025-09-19	3.660	3.740	3.490	3.490	3.490	815,661,875
2025-09-18	3.540	3.880	3.530	3.880	3.880	2,294,855,082
2025-09-17	3.380	3.530	3.100	3.530	3.530	2,192,762,851
2025-09-16	3.210	3.210	3.210	3.210	3.210	168,417,446
2025-09-15	2.920	2.920	2.920	2.920	2.920	188,565,570
2025-09-12	2.410	2.650	2.400	2.650	2.650	550,522,572
2025-09-11	2.400	2.420	2.390	2.410	2.410	148,948,844
2025-09-10	2.410	2.410	2.390	2.400	2.400	93,216,062
2025-09-09	2.390	2.410	2.390	2.400	2.400	135,797,893
2025-09-08	2.390	2.410	2.380	2.390	2.390	151,037,236
2025-09-05	2.390	2.400	2.370	2.390	2.390	184,206,126
2025-09-04	2.410	2.410	2.380	2.400	2.400	170,259,010
2025-09-03	2.450	2.460	2.400	2.410	2.410	143,102,587
2025-09-02	2.470	2.470	2.430	2.450	2.450	138,821,782
2025-09-01	2.430	2.470	2.420	2.470	2.470	224,303,981
2025-08-29	2.440	2.480	2.410	2.420	2.420	199,116,155
2025-08-28	2.430	2.470	2.390	2.440	2.440	178,925,769
2025-08-27	2.480	2.490	2.430	2.430	2.430	167,542,831
2025-08-26	2.490	2.490	2.470	2.490	2.490	140,897,800
2025-08-25	2.450	2.510	2.440	2.490	2.490	322,205,775
2025-08-22	2.420	2.450	2.400	2.450	2.450	181,483,977
2025-08-21	2.410	2.430	2.400	2.420	2.420	153,666,475
2025-08-20	2.390	2.410	2.390	2.410	2.410	130,812,935
2025-08-19	2.410	2.420	2.390	2.400	2.400	131,735,046
2025-08-18	2.400	2.420	2.400	2.410	2.410	149,206,290
2025-08-15	2.400	2.410	2.390	2.400	2.400	143,956,233
2025-08-14	2.430	2.440	2.390	2.390	2.390	137,902,025
2025-08-13	2.440	2.450	2.420	2.430	2.430	131,371,735
2025-08-12	2.450	2.450	2.430	2.430	2.430	77,238,036
2025-08-11	2.440	2.450	2.420	2.450	2.450	93,220,557
2025-08-08	2.410	2.440	2.410	2.440	2.440	113,682,792
2025-08-07	2.420	2.430	2.400	2.410	2.410	88,449,995
2025-08-06	2.420	2.430	2.400	2.410	2.410	112,781,124
2025-08-05	2.430	2.450	2.420	2.430	2.430	122,034,145
2025-08-04	2.420	2.430	2.400	2.430	2.430	77,858,340
2025-08-01	2.420	2.440	2.410	2.430	2.430	79,016,878
2025-07-31	2.470	2.480	2.410	2.420	2.420	152,081,336
2025-07-30	2.520	2.550	2.510	2.530	2.530	133,541,021
2025-07-29	2.510	2.530	2.500	2.530	2.530	112,569,863
2025-07-28	2.520	2.530	2.500	2.510	2.510	117,173,032
2025-07-25	2.540	2.540	2.490	2.500	2.500	148,308,673
2025-07-24	2.520	2.560	2.490	2.540	2.540	215,179,716
2025-07-23	2.560	2.580	2.510	2.520	2.520	217,246,154
2025-07-22	2.480	2.550	2.460	2.550	2.550	289,904,380

← NewerPage 5 of 21 · 1,212 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.