CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	37.510	38.080	37.030	38.080	37.620	25,087,789
2024-01-18	32.290	34.620	31.550	34.620	34.202	29,341,381
2024-01-17	32.000	32.410	31.470	31.470	31.090	8,358,744
2024-01-16	32.390	32.390	31.510	32.010	31.624	9,231,343
2024-01-15	32.230	32.790	32.050	32.500	32.108	6,236,480
2024-01-12	33.260	33.270	32.400	32.530	32.137	8,858,551
2024-01-11	32.090	33.470	32.080	33.240	32.839	11,441,110
2024-01-10	33.170	33.170	31.890	32.200	31.811	8,441,545
2024-01-09	32.980	33.780	32.830	33.170	32.770	10,862,050
2024-01-08	33.060	33.500	32.000	32.510	32.117	10,723,450
2024-01-05	35.730	35.810	33.200	33.340	32.937	22,244,330
2024-01-04	36.860	36.880	35.760	35.920	35.486	9,066,631
2024-01-03	37.070	37.470	36.000	36.640	36.198	10,491,300
2024-01-02	37.460	37.890	37.130	37.330	36.879	9,892,557
2023-12-29	36.710	38.400	36.610	37.720	37.265	17,896,910
2023-12-28	36.320	37.110	35.880	36.810	36.366	14,254,760
2023-12-27	36.340	36.490	35.750	36.020	35.585	9,975,563
2023-12-26	37.010	37.120	35.650	35.950	35.516	13,392,910
2023-12-25	37.880	38.130	36.710	37.270	36.820	9,886,460
2023-12-22	38.810	39.280	37.530	37.640	37.186	16,521,180
2023-12-21	38.200	39.920	37.320	39.000	38.529	18,107,471
2023-12-20	39.980	39.990	38.420	38.470	38.006	13,727,480
2023-12-19	39.990	40.390	38.880	39.920	39.438	14,996,830
2023-12-18	40.850	41.290	39.910	40.150	39.665	15,514,050
2023-12-15	42.570	42.710	39.890	40.850	40.357	22,310,400
2023-12-14	43.680	43.800	41.810	41.940	41.434	26,606,869
2023-12-13	42.740	44.870	42.380	43.440	42.916	39,638,879
2023-12-12	43.000	43.610	41.880	42.840	42.323	28,789,529
2023-12-11	42.500	43.500	42.130	43.060	42.540	38,644,559
2023-12-08	39.650	43.120	39.250	43.120	42.599	43,307,090
2023-12-07	38.070	39.870	37.620	39.200	38.727	24,075,350
2023-12-06	38.400	38.880	38.000	38.070	37.610	16,246,400
2023-12-05	40.700	40.790	38.710	38.710	38.243	24,878,410
2023-12-04	41.000	41.510	40.670	40.900	40.406	24,101,580
2023-12-01	38.430	42.000	37.880	41.300	40.801	39,834,262
2023-11-30	38.160	38.960	38.030	38.830	38.361	17,507,490
2023-11-29	37.810	39.660	37.700	38.400	37.936	22,038,311
2023-11-28	38.790	39.040	37.770	37.900	37.442	17,199,090
2023-11-27	38.450	39.390	38.400	38.870	38.401	18,443,170
2023-11-24	41.550	41.550	38.560	39.030	38.559	26,895,711
2023-11-23	41.490	41.870	40.670	41.560	41.058	19,408,590
2023-11-22	43.140	43.200	41.480	41.500	40.999	28,157,570
2023-11-21	45.350	46.240	43.300	43.720	43.192	42,532,672
2023-11-20	43.780	46.440	43.480	45.000	44.457	56,310,340
2023-11-17	39.630	43.480	39.130	43.480	42.955	58,548,320
2023-11-16	39.300	40.510	39.110	39.530	39.053	22,121,150
2023-11-15	40.400	40.580	39.000	39.550	39.072	20,624,039
2023-11-14	39.460	40.400	38.800	39.940	39.458	25,547,600
2023-11-13	39.030	39.980	38.860	39.470	38.993	23,290,170
2023-11-10	39.000	39.820	38.400	38.600	38.134	18,561,221
2023-11-09	39.060	40.870	39.050	39.450	38.974	30,454,820
2023-11-08	38.400	39.460	37.860	39.080	38.608	32,108,631
2023-11-07	37.100	40.050	36.900	39.020	38.549	42,381,727
2023-11-06	36.020	37.420	35.900	37.210	36.761	25,642,270
2023-11-03	35.360	36.240	35.280	35.880	35.447	17,836,230
2023-11-02	35.990	36.450	35.170	35.360	34.933	15,287,540
2023-11-01	36.000	36.580	35.480	35.500	35.071	14,459,560
2023-10-31	37.350	37.500	35.810	35.990	35.555	21,307,760
2023-10-30	36.810	37.330	36.590	37.180	36.731	19,841,080
2023-10-27	37.140	37.800	36.520	36.960	36.514	30,037,971

← NewerPage 12 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.