CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.520	13.790	13.450	13.730	13.564	12,017,940
2023-01-31	13.170	13.680	13.100	13.540	13.377	15,334,890
2023-01-30	13.450	13.450	13.000	13.170	13.011	20,946,449
2023-01-20	12.330	12.530	12.290	12.400	12.250	4,852,818
2023-01-19	12.210	12.390	12.190	12.320	12.171	4,546,596
2023-01-18	12.050	12.350	12.050	12.310	12.161	6,208,365
2023-01-17	12.050	12.150	11.980	12.080	11.934	4,029,832
2023-01-16	11.920	12.130	11.780	12.050	11.905	4,198,761
2023-01-13	11.800	11.910	11.710	11.830	11.687	2,908,043
2023-01-12	11.750	11.890	11.680	11.800	11.658	2,781,000
2023-01-11	11.720	12.000	11.690	11.730	11.588	4,398,157
2023-01-10	11.890	11.910	11.700	11.720	11.579	3,094,543
2023-01-09	11.800	11.970	11.740	11.850	11.707	4,155,053
2023-01-06	11.900	12.050	11.790	11.830	11.687	3,913,466
2023-01-05	12.030	12.070	11.860	11.970	11.826	5,081,282
2023-01-04	11.780	12.100	11.730	11.970	11.826	6,642,101
2023-01-03	11.070	11.830	11.070	11.780	11.638	6,993,610
2022-12-30	11.130	11.360	11.100	11.240	11.104	2,675,067
2022-12-29	11.400	11.400	11.140	11.150	11.015	3,132,892
2022-12-28	11.410	11.450	11.210	11.360	11.223	3,521,330
2022-12-27	11.570	11.600	11.250	11.410	11.272	3,956,368
2022-12-26	11.450	11.580	11.300	11.490	11.351	3,264,628
2022-12-23	11.180	11.490	11.100	11.410	11.272	4,356,568
2022-12-22	11.510	11.560	11.190	11.190	11.055	5,040,772
2022-12-21	11.450	11.700	11.430	11.510	11.371	3,061,870
2022-12-20	11.490	11.670	11.390	11.580	11.440	3,994,170
2022-12-19	11.850	11.860	11.280	11.500	11.361	7,536,879
2022-12-16	12.100	12.150	11.870	11.880	11.737	5,460,775
2022-12-15	11.900	12.230	11.880	12.200	12.053	6,435,364
2022-12-14	12.000	12.190	11.910	11.930	11.786	5,429,200
2022-12-13	12.260	12.330	12.000	12.020	11.875	4,737,242
2022-12-12	12.080	12.280	12.000	12.190	12.043	5,557,455
2022-12-09	12.200	12.270	12.030	12.160	12.013	4,844,071
2022-12-08	12.310	12.360	12.000	12.260	12.112	5,289,625
2022-12-07	12.410	12.490	12.280	12.370	12.221	5,806,614
2022-12-06	12.800	12.850	12.330	12.390	12.240	9,548,786
2022-12-05	12.680	13.470	12.610	12.870	12.715	15,693,320
2022-12-02	12.200	12.660	12.150	12.470	12.319	11,915,450
2022-12-01	11.840	12.450	11.820	12.290	12.142	10,304,240
2022-11-30	11.870	12.130	11.810	11.900	11.756	6,517,100
2022-11-29	11.800	11.950	11.770	11.870	11.727	6,143,746
2022-11-28	11.680	11.920	11.600	11.850	11.707	6,892,194
2022-11-25	11.980	12.080	11.840	11.850	11.707	6,240,853
2022-11-24	12.230	12.490	11.970	12.030	11.885	8,752,280
2022-11-23	12.260	12.370	11.810	12.150	12.003	11,077,050
2022-11-22	12.590	12.800	12.250	12.260	12.112	13,892,790
2022-11-21	12.600	12.750	11.950	12.530	12.379	16,921,711
2022-11-18	12.380	12.970	12.260	12.450	12.300	18,457,039
2022-11-17	12.050	12.370	12.040	12.360	12.211	8,551,629
2022-11-16	12.200	12.530	12.050	12.120	11.974	12,752,260
2022-11-15	12.210	12.510	12.120	12.400	12.250	9,892,714
2022-11-14	12.300	12.420	12.040	12.230	12.082	9,680,816
2022-11-11	12.450	12.600	12.160	12.230	12.082	13,390,110
2022-11-10	12.230	12.560	12.150	12.240	12.092	11,807,100
2022-11-09	12.300	12.460	12.100	12.230	12.082	8,918,315
2022-11-08	12.160	12.400	11.920	12.350	12.201	10,273,220
2022-11-07	12.450	12.480	12.130	12.250	12.102	11,771,180
2022-11-04	12.300	12.440	12.130	12.410	12.260	13,057,300
2022-11-03	12.370	12.430	12.030	12.240	12.092	12,888,600
2022-11-02	12.300	12.550	12.230	12.410	12.260	16,459,561

← NewerPage 16 of 21 · 1,216 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.