Shanghai Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.330	2.370	2.330	2.360	2.360	103,067,603
2024-10-24	2.350	2.360	2.320	2.340	2.340	83,611,268
2024-10-23	2.330	2.370	2.320	2.350	2.350	129,865,839
2024-10-22	2.300	2.340	2.290	2.330	2.330	111,861,594
2024-10-21	2.320	2.330	2.290	2.300	2.300	114,850,579
2024-10-18	2.290	2.350	2.250	2.320	2.320	150,521,935
2024-10-17	2.350	2.360	2.280	2.280	2.280	137,553,188
2024-10-16	2.290	2.370	2.280	2.340	2.340	164,449,735
2024-10-15	2.330	2.370	2.290	2.290	2.290	151,711,747
2024-10-14	2.320	2.360	2.290	2.350	2.350	187,657,531
2024-10-11	2.340	2.350	2.240	2.270	2.270	192,495,247
2024-10-10	2.310	2.440	2.260	2.360	2.360	307,887,056
2024-10-09	2.440	2.450	2.260	2.270	2.270	322,520,330
2024-10-08	2.700	2.700	2.430	2.490	2.490	507,501,904
2024-09-30	2.310	2.450	2.290	2.450	2.450	404,233,181
2024-09-27	2.200	2.240	2.180	2.230	2.230	111,091,886
2024-09-26	2.080	2.170	2.060	2.170	2.170	152,546,059
2024-09-25	2.040	2.140	2.040	2.080	2.080	151,446,542
2024-09-24	1.950	2.020	1.950	2.020	2.020	112,453,547
2024-09-23	1.950	1.960	1.930	1.950	1.950	42,815,903
2024-09-20	1.950	1.960	1.930	1.940	1.940	49,442,491
2024-09-19	1.930	1.970	1.920	1.960	1.960	85,881,283
2024-09-18	1.930	1.930	1.890	1.930	1.930	81,033,078
2024-09-13	1.920	1.940	1.900	1.930	1.930	102,052,796
2024-09-12	1.890	1.920	1.890	1.910	1.910	71,364,919
2024-09-11	1.930	1.940	1.880	1.890	1.890	83,214,813
2024-09-10	1.930	1.940	1.910	1.940	1.940	60,592,644
2024-09-09	1.930	1.950	1.910	1.930	1.930	67,257,237
2024-09-06	1.950	1.970	1.930	1.940	1.940	61,507,892
2024-09-05	1.930	1.960	1.930	1.950	1.950	52,740,941
2024-09-04	1.960	1.970	1.930	1.930	1.930	72,908,019
2024-09-03	1.980	1.980	1.950	1.960	1.960	75,848,686
2024-09-02	1.990	2.010	1.970	1.980	1.980	105,099,839
2024-08-30	1.970	2.030	1.960	1.980	1.980	189,474,575
2024-08-29	2.040	2.050	1.940	1.960	1.960	174,540,897
2024-08-28	2.060	2.060	2.040	2.040	2.040	61,327,844
2024-08-27	2.080	2.080	2.050	2.060	2.060	56,426,432
2024-08-26	2.060	2.110	2.060	2.070	2.070	94,359,129
2024-08-23	2.090	2.100	2.050	2.060	2.060	97,815,605
2024-08-22	2.100	2.120	2.090	2.090	2.090	66,977,332
2024-08-21	2.130	2.130	2.100	2.110	2.110	46,744,802
2024-08-20	2.150	2.170	2.130	2.130	2.130	67,159,969
2024-08-19	2.160	2.180	2.150	2.150	2.150	65,354,314
2024-08-16	2.210	2.220	2.160	2.170	2.170	71,290,644
2024-08-15	2.190	2.220	2.180	2.210	2.210	54,200,557
2024-08-14	2.210	2.240	2.190	2.190	2.190	67,419,678
2024-08-13	2.200	2.220	2.180	2.210	2.210	76,998,583
2024-08-12	2.250	2.260	2.190	2.200	2.200	81,974,285
2024-08-09	2.270	2.290	2.240	2.260	2.260	80,349,239
2024-08-08	2.260	2.280	2.250	2.270	2.270	69,649,016
2024-08-07	2.280	2.290	2.250	2.260	2.260	56,327,494
2024-08-06	2.290	2.330	2.250	2.280	2.280	78,959,206
2024-08-05	2.310	2.350	2.290	2.290	2.290	89,930,764
2024-08-02	2.340	2.350	2.310	2.310	2.310	79,880,502
2024-08-01	2.350	2.370	2.340	2.350	2.350	91,429,007
2024-07-31	2.370	2.390	2.330	2.340	2.340	120,953,332
2024-07-30	2.300	2.380	2.290	2.370	2.370	121,592,750
2024-07-29	2.300	2.330	2.280	2.310	2.310	72,932,835
2024-07-26	2.290	2.300	2.270	2.300	2.300	91,799,567
2024-07-25	2.260	2.300	2.250	2.290	2.290	85,633,601

← NewerPage 9 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.