CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	58.990	65.620	58.990	64.410	63.632	84,438,000
2023-04-25	58.990	63.690	57.500	59.650	58.930	66,215,688
2023-04-24	57.000	60.550	55.020	60.200	59.473	67,015,719
2023-04-21	59.950	59.950	55.550	57.900	57.201	70,774,594
2023-04-20	53.420	57.760	53.420	57.760	57.063	59,953,191
2023-04-19	51.400	52.510	51.000	52.510	51.876	42,649,500
2023-04-18	44.400	47.740	44.330	47.740	47.164	69,006,352
2023-04-17	42.500	44.300	41.930	43.400	42.876	44,641,199
2023-04-14	43.800	45.000	41.810	43.000	42.481	52,980,352
2023-04-13	47.600	49.280	43.740	45.300	44.753	64,638,473
2023-04-12	44.790	49.430	43.200	48.600	48.013	65,541,125
2023-04-11	44.350	46.440	41.850	46.040	45.484	56,517,539
2023-04-10	47.120	49.480	42.830	45.730	45.178	72,238,727
2023-04-07	42.610	46.970	42.610	46.970	46.403	67,949,820
2023-04-06	44.320	47.560	41.390	42.700	42.184	86,042,016
2023-04-04	43.510	45.500	43.450	45.500	44.951	65,540,594
2023-04-03	37.430	41.360	37.430	41.360	40.861	48,751,180
2023-03-31	37.990	38.260	35.120	37.600	37.146	61,565,969
2023-03-30	39.010	39.770	36.100	38.460	37.996	66,938,070
2023-03-29	34.860	37.660	34.860	37.660	37.205	39,872,262
2023-03-28	33.000	36.000	32.050	34.240	33.827	62,109,090
2023-03-27	31.000	32.930	30.770	32.930	32.532	45,933,160
2023-03-24	27.290	29.940	26.910	29.940	29.579	60,888,727
2023-03-23	28.100	28.400	26.780	27.220	26.891	59,065,527
2023-03-22	27.090	28.980	26.500	28.750	28.403	47,016,367
2023-03-21	25.600	27.550	25.600	27.550	27.217	51,348,559
2023-03-20	23.780	26.160	23.660	25.950	25.637	51,361,199
2023-03-17	22.770	24.350	22.570	23.780	23.493	39,411,953
2023-03-16	22.330	23.250	21.800	22.540	22.268	39,446,230
2023-03-15	24.680	24.880	22.310	22.600	22.327	54,601,719
2023-03-14	22.720	24.780	22.680	24.070	23.779	59,939,672
2023-03-13	21.870	23.000	20.880	22.530	22.258	48,974,551
2023-03-10	21.110	22.560	21.110	21.870	21.606	43,707,367
2023-03-09	21.200	21.790	20.390	21.470	21.211	38,107,566
2023-03-08	21.200	21.550	20.930	21.450	21.191	31,346,961
2023-03-07	21.680	21.840	20.910	21.360	21.102	41,328,090
2023-03-06	22.800	23.450	21.300	21.500	21.240	52,720,770
2023-03-03	22.690	23.620	22.230	22.900	22.624	64,868,879
2023-03-02	21.300	23.430	21.030	23.350	23.068	71,053,078
2023-03-01	19.510	21.890	19.510	21.300	21.043	58,328,047
2023-02-28	18.870	19.960	18.330	19.900	19.660	45,789,578
2023-02-27	18.320	18.690	17.730	18.450	18.227	44,505,246
2023-02-24	16.490	18.070	16.490	18.070	17.852	23,844,471
2023-02-23	16.680	16.760	16.350	16.430	16.232	13,632,210
2023-02-22	16.250	16.960	16.130	16.680	16.479	25,493,080
2023-02-21	16.160	16.420	15.950	16.260	16.064	20,510,779
2023-02-20	15.860	16.570	15.690	16.200	16.004	29,117,650
2023-02-17	15.550	16.290	15.510	15.580	15.392	26,652,260
2023-02-16	15.940	16.200	15.150	15.330	15.145	35,837,621
2023-02-15	16.160	16.460	15.910	16.250	16.054	36,209,578
2023-02-14	16.200	16.240	15.890	16.030	15.836	33,646,848
2023-02-13	15.880	16.680	15.800	16.550	16.350	59,083,719
2023-02-10	17.260	17.300	15.810	16.040	15.846	64,261,922
2023-02-09	14.300	15.730	14.080	15.730	15.540	17,555,881
2023-02-08	14.750	15.000	14.200	14.300	14.127	11,791,990
2023-02-07	13.990	14.640	13.710	14.600	14.424	12,174,340
2023-02-06	13.720	14.030	13.610	13.910	13.742	10,089,020
2023-02-03	13.570	13.810	13.510	13.690	13.525	8,131,452
2023-02-02	13.760	13.950	13.540	13.570	13.406	11,349,570
2023-02-01	13.520	13.790	13.450	13.730	13.564	12,017,940

← NewerPage 15 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.