CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	55.190	58.870	53.660	57.660	56.964	49,389,762
2023-07-25	55.200	57.440	54.500	55.980	55.304	31,433,311
2023-07-24	53.570	55.870	53.350	55.150	54.484	28,117,740
2023-07-21	54.740	55.280	53.010	53.690	53.042	25,506,590
2023-07-20	56.680	57.300	54.380	55.000	54.336	29,071,631
2023-07-19	58.490	59.090	56.790	56.860	56.173	24,770,619
2023-07-18	61.560	61.980	58.500	58.500	57.794	39,102,090
2023-07-17	63.260	64.540	61.010	61.980	61.232	43,278,059
2023-07-14	65.550	68.300	63.500	63.580	62.812	71,473,000
2023-07-13	61.880	64.330	61.380	62.200	61.449	45,739,738
2023-07-12	59.500	63.000	57.300	60.480	59.750	46,158,406
2023-07-11	59.990	60.660	58.880	60.390	59.661	20,283,920
2023-07-10	61.840	62.120	58.980	59.930	59.206	25,627,869
2023-07-07	62.600	64.150	61.500	61.880	61.133	35,029,141
2023-07-06	60.900	64.950	60.250	63.170	62.407	46,607,199
2023-07-05	62.870	64.220	60.700	60.700	59.967	32,763,410
2023-07-04	62.350	65.210	62.350	63.150	62.388	36,778,680
2023-07-03	62.000	63.430	58.580	62.600	61.844	41,092,711
2023-06-30	60.100	64.990	59.500	62.890	62.131	45,693,559
2023-06-29	59.900	61.210	59.590	60.540	59.809	30,124,430
2023-06-28	61.030	62.100	57.930	59.980	59.256	43,227,422
2023-06-27	63.940	64.680	61.800	62.620	61.864	39,834,441
2023-06-26	71.000	71.600	65.700	65.700	64.907	38,636,289
2023-06-21	74.000	76.780	72.000	73.000	72.119	46,760,461
2023-06-20	72.520	78.600	72.100	75.080	74.173	56,495,527
2023-06-19	74.770	75.500	71.880	74.450	73.551	61,496,879
2023-06-16	72.630	74.980	71.040	73.950	73.057	61,210,090
2023-06-15	71.990	77.110	70.500	73.490	72.603	70,471,070
2023-06-14	69.740	74.000	69.740	71.200	70.340	74,181,852
2023-06-13	71.000	71.000	66.700	69.050	68.216	65,271,406
2023-06-12	64.850	71.640	64.750	71.640	70.775	77,538,234
2023-06-09	66.000	67.020	62.760	65.130	64.344	53,149,059
2023-06-08	67.110	69.490	64.510	66.300	65.499	55,480,551
2023-06-07	71.000	71.880	69.100	70.440	69.589	44,627,367
2023-06-06	68.640	72.750	66.660	71.000	70.143	65,948,359
2023-06-05	69.900	71.600	68.720	69.900	69.056	44,359,559
2023-06-02	69.990	72.180	68.440	70.000	69.155	60,334,379
2023-06-01	68.210	70.900	68.000	68.150	67.327	52,264,367
2023-05-31	70.000	74.340	68.000	71.450	70.587	67,346,070
2023-05-30	67.750	72.500	65.960	71.900	71.032	68,689,750
2023-05-29	71.030	72.770	68.330	69.610	68.770	69,110,281
2023-05-26	67.000	74.800	66.030	70.850	69.995	95,478,016
2023-05-25	63.000	68.190	56.510	68.190	67.367	113,426,305
2023-05-24	57.000	64.440	56.360	61.990	61.242	100,435,508
2023-05-23	54.600	61.490	54.600	58.580	57.873	92,291,602
2023-05-22	52.000	56.550	51.610	55.900	55.225	55,170,941
2023-05-19	57.970	58.600	53.370	53.500	52.854	67,058,750
2023-05-18	54.870	57.970	53.650	57.970	57.270	55,801,059
2023-05-17	52.000	55.610	51.010	52.700	52.064	54,553,078
2023-05-16	58.930	58.930	54.320	54.320	53.664	59,491,848
2023-05-15	59.460	61.280	56.580	60.360	59.631	58,972,594
2023-05-12	54.500	60.700	54.320	58.460	57.754	67,537,742
2023-05-11	54.000	57.000	52.530	55.200	54.534	48,707,047
2023-05-10	58.500	60.500	53.520	55.480	54.810	54,786,246
2023-05-09	57.000	60.490	56.450	57.550	56.855	49,065,320
2023-05-08	59.100	60.490	54.320	57.760	57.063	53,499,434
2023-05-05	64.780	65.440	59.020	60.350	59.621	76,991,430
2023-05-04	62.000	65.940	61.380	65.580	64.788	66,703,234
2023-04-28	57.190	63.770	57.190	63.000	62.239	79,198,180
2023-04-27	61.190	62.930	57.970	57.970	57.270	66,971,438

← NewerPage 14 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.