Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.660	2.680	2.620	2.620	2.620	136,474,109
2025-04-22	2.640	2.690	2.630	2.670	2.670	155,765,310
2025-04-21	2.640	2.660	2.610	2.650	2.650	174,294,435
2025-04-18	2.590	2.650	2.570	2.650	2.650	180,154,623
2025-04-17	2.560	2.650	2.540	2.590	2.590	215,824,029
2025-04-16	2.530	2.570	2.510	2.540	2.540	171,120,660
2025-04-15	2.540	2.550	2.510	2.520	2.520	118,156,902
2025-04-14	2.520	2.560	2.520	2.550	2.550	126,783,330
2025-04-11	2.520	2.540	2.500	2.520	2.520	129,766,806
2025-04-10	2.530	2.550	2.500	2.530	2.530	187,313,635
2025-04-09	2.440	2.520	2.350	2.520	2.520	247,477,936
2025-04-08	2.440	2.490	2.440	2.460	2.460	221,084,087
2025-04-07	2.600	2.620	2.400	2.430	2.430	321,042,053
2025-04-03	2.600	2.680	2.600	2.670	2.670	190,821,243
2025-04-02	2.650	2.660	2.600	2.630	2.630	210,323,473
2025-04-01	2.560	2.730	2.550	2.670	2.670	386,635,114
2025-03-31	2.520	2.570	2.520	2.550	2.550	203,966,229
2025-03-28	2.530	2.540	2.490	2.500	2.500	94,423,536
2025-03-27	2.550	2.550	2.520	2.530	2.530	80,826,322
2025-03-26	2.550	2.560	2.530	2.550	2.550	68,455,258
2025-03-25	2.520	2.570	2.510	2.560	2.560	111,473,200
2025-03-24	2.550	2.560	2.500	2.530	2.530	126,546,478
2025-03-21	2.530	2.580	2.520	2.540	2.540	149,259,384
2025-03-20	2.530	2.540	2.520	2.530	2.530	75,519,193
2025-03-19	2.540	2.560	2.520	2.530	2.530	74,087,341
2025-03-18	2.570	2.580	2.540	2.540	2.540	104,806,951
2025-03-17	2.560	2.620	2.560	2.570	2.570	189,916,382
2025-03-14	2.520	2.560	2.500	2.550	2.550	197,316,641
2025-03-13	2.500	2.550	2.490	2.520	2.520	182,728,179
2025-03-12	2.490	2.500	2.470	2.490	2.490	94,482,340
2025-03-11	2.470	2.490	2.460	2.490	2.490	82,126,794
2025-03-10	2.490	2.500	2.470	2.480	2.480	79,444,186
2025-03-07	2.500	2.500	2.480	2.480	2.480	73,098,555
2025-03-06	2.490	2.510	2.480	2.510	2.510	94,145,230
2025-03-05	2.510	2.510	2.470	2.490	2.490	88,671,519
2025-03-04	2.510	2.510	2.480	2.500	2.500	80,232,615
2025-03-03	2.520	2.540	2.500	2.510	2.510	112,053,726
2025-02-28	2.530	2.550	2.510	2.510	2.510	109,431,392
2025-02-27	2.570	2.570	2.510	2.530	2.530	123,116,242
2025-02-26	2.520	2.580	2.520	2.570	2.570	149,387,132
2025-02-25	2.530	2.570	2.500	2.520	2.520	149,698,255
2025-02-24	2.480	2.600	2.470	2.530	2.530	231,556,457
2025-02-21	2.480	2.490	2.460	2.470	2.470	91,316,981
2025-02-20	2.510	2.510	2.470	2.470	2.470	100,988,098
2025-02-19	2.530	2.530	2.500	2.510	2.510	101,241,611
2025-02-18	2.570	2.580	2.510	2.520	2.520	120,061,799
2025-02-17	2.510	2.590	2.510	2.560	2.560	177,769,402
2025-02-14	2.550	2.560	2.490	2.500	2.500	151,116,014
2025-02-13	2.560	2.600	2.550	2.580	2.580	123,153,253
2025-02-12	2.540	2.560	2.520	2.550	2.550	84,661,935
2025-02-11	2.570	2.580	2.530	2.550	2.550	80,232,215
2025-02-10	2.560	2.610	2.550	2.570	2.570	120,765,485
2025-02-07	2.510	2.570	2.490	2.560	2.560	148,881,430
2025-02-06	2.500	2.510	2.470	2.510	2.510	99,774,432
2025-02-05	2.510	2.520	2.480	2.500	2.500	87,756,629
2025-01-27	2.480	2.540	2.470	2.490	2.490	108,843,522
2025-01-24	2.460	2.490	2.440	2.470	2.470	78,957,062
2025-01-23	2.460	2.510	2.450	2.460	2.460	84,354,263
2025-01-22	2.470	2.470	2.430	2.440	2.440	58,041,638
2025-01-21	2.500	2.510	2.460	2.460	2.460	72,824,896

← NewerPage 7 of 21 · 1,213 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.