Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.500	2.530	2.480	2.480	2.480	79,534,166
2025-01-17	2.480	2.500	2.450	2.470	2.470	69,201,892
2025-01-16	2.490	2.530	2.470	2.490	2.490	79,581,518
2025-01-15	2.500	2.500	2.450	2.480	2.480	93,072,962
2025-01-14	2.440	2.520	2.440	2.500	2.500	106,389,290
2025-01-13	2.420	2.440	2.390	2.430	2.430	68,774,508
2025-01-10	2.490	2.500	2.430	2.430	2.430	72,864,696
2025-01-09	2.480	2.500	2.470	2.480	2.480	68,437,676
2025-01-08	2.530	2.530	2.450	2.500	2.500	104,962,898
2025-01-07	2.520	2.540	2.480	2.530	2.530	101,779,245
2025-01-06	2.500	2.530	2.480	2.530	2.530	110,814,723
2025-01-03	2.560	2.570	2.490	2.500	2.500	134,792,163
2025-01-02	2.660	2.680	2.530	2.550	2.550	169,132,123
2024-12-31	2.720	2.740	2.640	2.650	2.650	145,404,611
2024-12-30	2.730	2.740	2.700	2.720	2.720	85,362,896
2024-12-27	2.690	2.750	2.680	2.730	2.730	127,611,695
2024-12-26	2.710	2.720	2.660	2.690	2.690	112,273,817
2024-12-25	2.750	2.750	2.690	2.710	2.710	91,292,358
2024-12-24	2.710	2.750	2.690	2.740	2.740	121,255,307
2024-12-23	2.720	2.770	2.700	2.700	2.700	149,076,010
2024-12-20	2.760	2.770	2.720	2.730	2.730	130,770,533
2024-12-19	2.750	2.780	2.720	2.770	2.770	135,558,973
2024-12-18	2.780	2.860	2.760	2.770	2.770	198,800,757
2024-12-17	2.790	2.800	2.740	2.750	2.750	142,540,001
2024-12-16	2.790	2.840	2.780	2.790	2.790	166,178,143
2024-12-13	2.900	2.900	2.790	2.800	2.800	285,302,876
2024-12-12	2.950	2.950	2.860	2.890	2.890	335,977,751
2024-12-11	2.820	3.070	2.820	2.960	2.960	527,899,756
2024-12-10	2.950	2.970	2.800	2.810	2.810	286,008,704
2024-12-09	2.850	2.930	2.810	2.840	2.840	340,489,941
2024-12-06	2.680	2.900	2.670	2.830	2.830	464,695,502
2024-12-05	2.650	2.670	2.620	2.670	2.670	131,542,965
2024-12-04	2.700	2.710	2.650	2.660	2.660	138,930,941
2024-12-03	2.710	2.720	2.670	2.700	2.700	156,625,320
2024-12-02	2.630	2.710	2.610	2.700	2.700	225,882,908
2024-11-29	2.610	2.630	2.570	2.610	2.610	158,401,958
2024-11-28	2.580	2.640	2.560	2.600	2.600	162,454,659
2024-11-27	2.560	2.590	2.510	2.590	2.590	175,512,213
2024-11-26	2.590	2.590	2.550	2.560	2.560	120,656,256
2024-11-25	2.600	2.630	2.540	2.570	2.570	198,220,782
2024-11-22	2.670	2.720	2.600	2.600	2.600	277,926,357
2024-11-21	2.720	2.740	2.650	2.680	2.680	301,190,300
2024-11-20	2.730	2.790	2.690	2.740	2.740	404,772,061
2024-11-19	2.830	2.900	2.670	2.730	2.730	670,869,264
2024-11-18	2.620	2.830	2.620	2.830	2.830	632,627,716
2024-11-15	2.620	2.660	2.570	2.570	2.570	152,998,692
2024-11-14	2.720	2.740	2.630	2.630	2.630	197,831,656
2024-11-13	2.630	2.780	2.620	2.710	2.710	298,689,398
2024-11-12	2.700	2.710	2.610	2.640	2.640	226,015,808
2024-11-11	2.720	2.830	2.690	2.710	2.710	289,060,644
2024-11-08	2.820	2.850	2.710	2.730	2.730	336,656,280
2024-11-07	2.730	2.820	2.670	2.790	2.790	398,913,446
2024-11-06	2.650	2.760	2.560	2.720	2.720	446,019,912
2024-11-05	2.570	2.630	2.550	2.610	2.610	307,986,933
2024-11-04	2.510	2.520	2.470	2.510	2.510	133,390,817
2024-11-01	2.510	2.540	2.460	2.510	2.510	174,309,560
2024-10-31	2.460	2.520	2.460	2.510	2.510	179,686,988
2024-10-30	2.420	2.500	2.410	2.470	2.470	163,784,486
2024-10-29	2.490	2.500	2.400	2.410	2.410	152,382,588
2024-10-28	2.360	2.490	2.360	2.470	2.470	245,226,704

← NewerPage 8 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.