CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	30.600	30.760	29.380	29.400	29.165	7,149,828
2024-07-22	30.140	30.780	30.140	30.450	30.207	5,411,855
2024-07-19	29.690	30.590	29.560	30.280	30.038	7,363,173
2024-07-18	30.030	30.170	29.290	29.860	29.622	9,867,517
2024-07-17	30.980	31.220	30.500	30.520	30.277	6,136,239
2024-07-16	30.740	31.250	30.630	31.100	30.852	6,866,635
2024-07-15	31.280	31.280	30.550	30.770	30.525	5,446,982
2024-07-12	31.600	31.750	31.080	31.080	30.832	8,635,772
2024-07-11	31.720	32.650	31.300	32.210	31.821	14,185,360
2024-07-10	31.200	31.760	31.130	31.270	30.892	8,976,994
2024-07-09	30.310	31.780	29.700	31.510	31.130	13,556,560
2024-07-08	31.150	31.380	30.250	30.290	29.924	6,723,711
2024-07-05	30.860	31.440	30.050	31.270	30.892	8,543,492
2024-07-04	31.950	32.170	30.800	30.860	30.487	9,582,757
2024-07-03	32.120	32.290	31.630	31.830	31.446	7,585,320
2024-07-02	32.710	32.900	32.210	32.470	32.078	9,325,513
2024-07-01	32.140	33.370	32.010	32.980	32.582	13,820,090
2024-06-28	31.680	32.990	31.600	32.280	31.890	14,430,960
2024-06-27	32.670	32.820	31.620	31.680	31.298	11,561,370
2024-06-26	32.510	33.210	31.800	33.040	32.641	14,150,370
2024-06-25	32.390	33.280	31.750	32.060	31.673	13,315,630
2024-06-24	34.040	34.650	32.420	32.530	32.137	17,839,381
2024-06-21	33.900	35.480	33.500	34.730	34.311	22,817,869
2024-06-20	35.800	36.280	34.400	34.430	34.014	22,926,340
2024-06-19	37.190	37.450	35.750	35.750	35.318	30,126,461
2024-06-18	35.900	38.890	35.900	37.300	36.850	46,296,129
2024-06-17	36.000	36.430	35.380	35.900	35.467	43,915,980
2024-06-14	31.740	34.250	31.200	34.250	33.836	19,215,840
2024-06-13	31.510	31.850	31.120	31.140	30.764	7,596,005
2024-06-12	30.980	31.570	30.880	31.520	31.139	8,340,460
2024-06-11	30.570	30.960	30.000	30.940	30.566	7,893,326
2024-06-07	31.970	31.970	30.580	30.820	30.448	10,495,480
2024-06-06	33.000	33.290	31.520	31.530	31.149	11,245,250
2024-06-05	33.150	33.590	32.830	32.870	32.473	6,359,040
2024-06-04	33.440	33.610	32.980	33.290	32.888	7,659,557
2024-06-03	34.350	34.440	33.300	33.830	33.422	12,492,270
2024-05-31	32.570	34.590	32.570	33.860	33.451	16,471,961
2024-05-30	33.270	33.300	32.470	32.570	32.177	8,866,848
2024-05-29	33.270	34.280	33.000	33.420	33.017	9,619,985
2024-05-28	33.650	34.150	33.160	33.160	32.760	9,074,570
2024-05-27	34.280	34.850	33.250	33.970	33.560	11,201,400
2024-05-24	35.440	36.290	34.220	34.280	33.866	14,644,120
2024-05-23	36.080	36.400	35.390	35.720	35.289	15,525,050
2024-05-22	34.930	36.700	34.650	35.970	35.536	15,605,730
2024-05-21	35.550	35.680	35.000	35.160	34.735	9,272,208
2024-05-20	34.750	35.810	34.360	35.600	35.170	15,287,370
2024-05-17	34.420	34.880	34.010	34.870	34.449	10,606,200
2024-05-16	35.080	35.330	34.590	34.760	34.340	12,444,440
2024-05-15	34.500	35.290	34.070	34.550	34.133	9,991,641
2024-05-14	34.200	34.760	33.960	34.580	34.163	10,014,310
2024-05-13	34.720	34.720	33.860	33.940	33.530	8,826,146
2024-05-10	35.450	35.540	34.600	34.740	34.321	9,079,424
2024-05-09	35.060	35.800	34.940	35.520	35.091	9,681,884
2024-05-08	35.800	35.830	34.930	35.060	34.637	10,544,210
2024-05-07	36.840	37.090	35.760	35.980	35.546	12,581,410
2024-05-06	37.200	37.360	36.230	36.500	36.059	11,616,890
2024-04-30	37.250	37.580	36.180	36.550	36.109	14,101,090
2024-04-29	36.940	37.440	36.700	37.230	36.781	16,952,570
2024-04-26	35.870	36.860	35.550	36.500	36.059	20,764,801
2024-04-25	35.260	35.940	35.140	35.460	35.032	12,512,420

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0900 CNY
2026-05-19	0.2800 CNY
2025-09-17	0.0452 CNY
2025-06-24	0.2200 CNY
2024-09-27	0.0300 CNY
2024-07-12	0.1330 CNY
2020-08-13	0.0442 CNY
2019-08-22	0.2340 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.