CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	34.200	35.780	33.900	35.650	35.220	18,001,529
2024-04-23	33.890	34.800	33.870	34.170	33.757	10,652,180
2024-04-22	33.480	34.260	33.030	33.890	33.481	10,240,480
2024-04-19	35.300	35.750	34.310	34.650	34.232	12,434,420
2024-04-18	35.720	36.490	35.020	35.550	35.121	16,944,260
2024-04-17	34.000	36.200	34.000	36.090	35.654	19,517,020
2024-04-16	35.580	35.600	33.500	33.500	33.096	19,056,500
2024-04-15	37.030	37.790	35.500	35.950	35.516	17,306,619
2024-04-12	36.580	38.160	36.580	37.400	36.948	22,316,330
2024-04-11	36.050	37.090	35.880	36.370	35.931	15,360,450
2024-04-10	37.800	37.800	36.300	36.750	36.306	12,921,240
2024-04-09	38.400	38.760	37.250	37.860	37.403	16,118,660
2024-04-08	38.830	39.470	38.220	38.530	38.065	12,964,910
2024-04-03	40.350	40.350	39.000	39.100	38.628	14,613,730
2024-04-02	41.800	42.000	40.200	40.750	40.258	20,382,551
2024-04-01	40.020	41.960	40.020	41.790	41.285	26,400,939
2024-03-29	39.500	40.110	38.890	39.710	39.231	16,236,860
2024-03-28	38.780	40.460	38.750	39.860	39.379	25,246,740
2024-03-27	41.580	41.790	38.690	38.730	38.262	28,269,619
2024-03-26	43.100	43.910	41.120	41.990	41.483	23,919,090
2024-03-25	44.770	45.450	43.260	43.370	42.846	25,940,619
2024-03-22	46.800	47.180	44.860	44.900	44.358	32,862,488
2024-03-21	48.690	48.750	47.110	47.180	46.610	29,166,279
2024-03-20	48.800	50.150	47.860	48.350	47.766	34,132,621
2024-03-19	47.360	52.000	46.970	49.510	48.912	58,697,859
2024-03-18	49.250	50.430	48.990	49.970	49.367	40,896,922
2024-03-15	47.800	50.710	47.550	49.750	49.149	44,644,770
2024-03-14	47.490	48.960	47.200	47.840	47.262	28,924,369
2024-03-13	50.980	50.990	48.500	48.650	48.063	37,845,641
2024-03-12	48.200	52.020	48.000	49.590	48.991	50,303,352
2024-03-11	46.910	48.700	46.510	48.350	47.766	34,154,680
2024-03-08	47.480	49.600	47.080	49.000	48.408	44,675,801
2024-03-07	49.000	49.750	46.100	46.280	45.721	41,809,527
2024-03-06	48.500	49.830	48.250	49.240	48.645	37,770,738
2024-03-05	47.700	52.500	47.360	50.010	49.406	64,072,594
2024-03-04	49.000	50.740	46.820	48.570	47.984	56,218,781
2024-03-01	45.500	48.900	45.500	48.180	47.598	52,014,031
2024-02-29	44.510	46.400	44.510	45.790	45.237	39,005,301
2024-02-28	48.000	48.880	44.060	44.070	43.538	58,062,090
2024-02-27	45.140	50.650	44.880	48.950	48.359	62,098,379
2024-02-26	43.940	47.000	43.560	46.200	45.642	51,597,648
2024-02-23	44.800	48.000	43.510	45.430	44.881	58,697,160
2024-02-22	44.410	44.810	43.000	43.900	43.370	40,135,910
2024-02-21	43.000	44.880	42.580	43.090	42.570	46,522,520
2024-02-20	45.480	46.470	44.170	44.940	44.397	58,855,238
2024-02-19	43.970	46.380	42.880	46.380	45.820	66,613,102
2024-02-08	42.560	43.770	41.510	42.160	41.651	50,561,840
2024-02-07	41.250	43.500	40.210	41.680	41.177	53,607,887
2024-02-06	37.000	42.080	35.830	41.250	40.752	60,446,422
2024-02-05	39.350	42.990	37.800	39.700	39.221	62,981,449
2024-02-02	38.190	41.280	38.090	39.340	38.865	66,874,047
2024-02-01	34.200	38.190	33.420	38.190	37.729	40,338,473
2024-01-31	35.990	37.180	34.700	34.720	34.301	38,326,129
2024-01-30	38.000	39.620	35.820	36.140	35.704	42,711,129
2024-01-29	41.040	42.800	39.170	39.240	38.766	54,840,840
2024-01-26	43.000	47.340	42.410	43.520	42.995	72,132,492
2024-01-25	43.000	48.890	42.160	45.020	44.476	82,281,805
2024-01-24	42.400	44.650	40.620	44.650	44.111	85,249,805
2024-01-23	36.680	40.590	36.680	40.590	40.100	29,937,350
2024-01-22	40.080	41.000	36.900	36.900	36.454	70,966,414

← NewerPage 11 of 21 · 1,215 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.