CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	35.370	39.280	34.750	38.190	37.729	46,552,820
2023-10-25	35.520	36.330	35.010	35.710	35.279	29,121,990
2023-10-24	36.900	37.440	35.370	36.190	35.753	39,435,078
2023-10-23	35.900	36.700	35.860	35.860	35.427	24,357,689
2023-10-20	39.840	40.220	39.840	39.840	39.359	12,099,000
2023-10-19	42.880	46.000	42.360	44.270	43.735	33,602,961
2023-10-18	44.000	44.440	42.450	42.880	42.362	28,507,039
2023-10-17	48.300	48.690	44.810	45.790	45.237	33,047,391
2023-10-16	48.770	49.490	48.210	48.550	47.964	18,199,609
2023-10-13	49.660	50.500	48.710	49.220	48.626	27,306,869
2023-10-12	51.760	51.930	49.220	49.500	48.902	29,185,000
2023-10-11	52.000	52.980	50.710	51.090	50.473	35,741,992
2023-10-10	52.200	53.790	51.650	52.400	51.767	31,810,859
2023-10-09	53.400	53.730	52.250	52.250	51.619	36,976,781
2023-09-28	53.940	54.600	52.300	54.360	53.704	53,313,441
2023-09-27	53.010	54.580	53.000	53.230	52.587	52,855,180
2023-09-26	54.200	56.770	53.680	54.120	53.467	98,527,359
2023-09-25	52.910	52.910	52.910	52.910	52.271	7,524,263
2023-09-22	43.700	48.100	43.570	48.100	47.519	29,275,039
2023-09-21	43.770	45.200	43.380	43.730	43.202	33,714,031
2023-09-20	42.970	46.210	42.850	44.410	43.874	54,365,840
2023-09-19	42.590	43.070	41.880	42.010	41.503	14,455,900
2023-09-18	43.090	43.600	42.390	42.460	41.947	12,312,760
2023-09-15	43.980	44.420	43.040	43.250	42.728	14,196,540
2023-09-14	44.220	45.400	43.710	43.980	43.449	13,297,890
2023-09-13	45.800	45.970	43.710	44.220	43.686	19,504,850
2023-09-12	45.910	47.800	45.850	46.200	45.642	26,461,119
2023-09-11	44.670	47.470	44.450	46.260	45.701	26,535,711
2023-09-08	44.980	45.800	44.460	44.710	44.170	14,835,810
2023-09-07	48.110	48.320	45.550	45.550	45.000	29,826,010
2023-09-06	47.500	49.580	46.350	48.810	48.221	31,273,631
2023-09-05	47.180	48.910	46.340	48.190	47.608	26,800,090
2023-09-04	47.020	47.420	46.570	47.220	46.650	11,439,380
2023-09-01	47.690	48.040	46.620	46.800	46.235	12,722,890
2023-08-31	48.220	48.880	47.610	47.690	47.114	16,695,000
2023-08-30	47.340	48.950	47.340	48.410	47.826	25,364,939
2023-08-29	46.200	47.870	45.110	47.620	47.045	27,681,641
2023-08-28	47.500	47.600	45.800	45.900	45.346	26,097,520
2023-08-25	45.990	46.350	44.300	44.850	44.308	25,926,010
2023-08-24	48.610	48.860	47.150	47.210	46.640	22,189,279
2023-08-23	49.660	49.700	47.660	47.660	47.085	25,461,471
2023-08-22	50.890	51.200	48.480	50.640	50.029	37,714,461
2023-08-21	47.500	51.830	47.420	49.900	49.298	39,995,473
2023-08-18	49.010	49.560	47.600	47.600	47.025	23,864,100
2023-08-17	49.000	50.660	48.710	49.800	49.199	25,727,480
2023-08-16	48.310	50.900	47.500	49.900	49.298	31,326,721
2023-08-15	50.190	50.980	48.610	49.050	48.458	22,309,000
2023-08-14	48.280	50.170	48.280	49.950	49.347	25,963,881
2023-08-11	48.770	49.090	47.820	48.280	47.697	18,962,779
2023-08-10	49.500	49.960	48.180	48.390	47.806	30,550,510
2023-08-09	54.000	54.000	49.940	49.980	49.377	38,811,793
2023-08-08	54.500	56.100	54.440	54.650	53.990	21,422,561
2023-08-07	56.000	57.000	55.010	55.080	54.415	35,772,512
2023-08-04	54.250	55.950	54.010	55.920	55.245	34,314,359
2023-08-03	54.200	55.380	53.750	54.110	53.457	20,811,529
2023-08-02	54.900	55.800	53.870	54.870	54.208	26,112,350
2023-08-01	55.500	57.360	55.440	56.080	55.403	29,996,250
2023-07-31	54.000	57.190	52.000	55.990	55.314	31,121,689
2023-07-28	54.500	57.500	54.020	55.600	54.929	30,063,750
2023-07-27	56.000	56.990	54.800	55.090	54.425	29,533,330

← NewerPage 13 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.