Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.430	2.510	2.430	2.490	2.490	286,431,665
2025-07-18	2.420	2.430	2.410	2.430	2.430	71,729,030
2025-07-17	2.430	2.430	2.410	2.420	2.420	66,702,646
2025-07-16	2.440	2.450	2.410	2.420	2.420	84,831,451
2025-07-15	2.470	2.470	2.420	2.440	2.440	119,856,118
2025-07-14	2.470	2.490	2.460	2.470	2.470	123,089,484
2025-07-11	2.470	2.480	2.450	2.470	2.470	146,253,207
2025-07-10	2.420	2.480	2.420	2.470	2.470	151,421,664
2025-07-09	2.410	2.440	2.410	2.420	2.420	149,307,154
2025-07-08	2.400	2.420	2.390	2.410	2.410	83,941,925
2025-07-07	2.400	2.410	2.390	2.410	2.410	55,453,475
2025-07-04	2.400	2.410	2.390	2.400	2.400	77,499,263
2025-07-03	2.410	2.420	2.400	2.400	2.400	52,677,627
2025-07-02	2.390	2.420	2.380	2.420	2.420	133,562,556
2025-07-01	2.400	2.400	2.380	2.390	2.390	61,237,588
2025-06-30	2.400	2.410	2.380	2.390	2.390	71,959,448
2025-06-27	2.400	2.410	2.390	2.400	2.400	90,325,999
2025-06-26	2.400	2.410	2.390	2.390	2.390	72,308,541
2025-06-25	2.390	2.410	2.380	2.400	2.400	90,375,156
2025-06-24	2.380	2.390	2.370	2.380	2.380	62,963,212
2025-06-23	2.370	2.380	2.360	2.370	2.370	39,784,219
2025-06-20	2.350	2.380	2.350	2.380	2.380	67,617,211
2025-06-19	2.370	2.380	2.350	2.360	2.360	79,334,871
2025-06-18	2.380	2.390	2.370	2.380	2.380	46,176,980
2025-06-17	2.390	2.390	2.380	2.380	2.380	31,370,070
2025-06-16	2.380	2.390	2.380	2.390	2.390	38,532,398
2025-06-13	2.400	2.400	2.380	2.390	2.390	90,419,742
2025-06-12	2.390	2.400	2.380	2.400	2.400	58,264,894
2025-06-11	2.390	2.410	2.390	2.390	2.390	63,468,780
2025-06-10	2.410	2.410	2.390	2.390	2.390	72,060,798
2025-06-09	2.410	2.410	2.390	2.400	2.400	68,821,296
2025-06-06	2.390	2.410	2.380	2.410	2.410	98,803,283
2025-06-05	2.390	2.390	2.370	2.380	2.380	53,517,268
2025-06-04	2.390	2.390	2.370	2.390	2.390	47,182,026
2025-06-03	2.370	2.390	2.370	2.380	2.380	56,519,570
2025-05-30	2.380	2.390	2.370	2.380	2.380	61,799,665
2025-05-29	2.370	2.390	2.360	2.380	2.380	58,218,239
2025-05-28	2.370	2.380	2.360	2.360	2.360	34,629,163
2025-05-27	2.380	2.380	2.360	2.370	2.370	46,814,505
2025-05-26	2.360	2.380	2.350	2.370	2.370	51,334,527
2025-05-23	2.380	2.390	2.360	2.360	2.360	69,419,536
2025-05-22	2.400	2.410	2.380	2.380	2.380	74,934,496
2025-05-21	2.410	2.410	2.390	2.400	2.400	58,087,955
2025-05-20	2.400	2.410	2.390	2.410	2.410	58,837,352
2025-05-19	2.390	2.410	2.380	2.400	2.400	75,661,968
2025-05-16	2.410	2.420	2.390	2.400	2.400	88,360,141
2025-05-15	2.430	2.430	2.400	2.400	2.400	76,569,086
2025-05-14	2.410	2.430	2.400	2.430	2.430	108,459,863
2025-05-13	2.430	2.430	2.400	2.410	2.410	98,798,689
2025-05-12	2.410	2.420	2.400	2.420	2.420	122,143,483
2025-05-09	2.430	2.430	2.400	2.410	2.410	123,380,927
2025-05-08	2.430	2.440	2.410	2.420	2.420	131,235,961
2025-05-07	2.440	2.470	2.420	2.440	2.440	178,840,153
2025-05-06	2.430	2.440	2.400	2.430	2.430	192,030,507
2025-04-30	2.500	2.510	2.400	2.410	2.410	372,774,858
2025-04-29	2.590	2.590	2.550	2.570	2.570	101,321,857
2025-04-28	2.630	2.630	2.580	2.580	2.580	105,500,589
2025-04-25	2.620	2.640	2.610	2.630	2.630	99,619,570
2025-04-24	2.620	2.650	2.600	2.620	2.620	115,223,756
2025-04-23	2.660	2.680	2.620	2.620	2.620	136,474,109

← NewerPage 6 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.