CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.500	12.260	11.380	11.990	11.845	17,062,461
2022-10-28	11.900	12.490	11.900	12.020	11.875	20,509,750
2022-10-27	12.360	12.690	12.130	12.190	12.043	23,846,570
2022-10-26	12.100	12.660	11.910	12.350	12.201	24,217,199
2022-10-25	12.090	12.400	11.830	12.300	12.152	20,346,930
2022-10-24	12.200	12.430	11.960	12.090	11.944	20,048,369
2022-10-21	12.550	12.720	11.950	12.200	12.053	24,340,801
2022-10-20	12.910	13.110	12.500	12.500	12.349	27,749,869
2022-10-19	13.900	14.030	12.930	13.030	12.873	39,805,461
2022-10-18	14.020	14.190	13.600	14.120	13.950	43,105,039
2022-10-17	13.700	14.760	13.600	14.460	14.285	64,318,594
2022-10-14	14.180	14.180	13.660	14.180	14.009	75,410,391
2022-10-13	12.890	12.890	12.890	12.890	12.734	2,916,599
2022-10-12	11.720	11.720	11.720	11.720	11.579	2,894,668
2022-10-11	10.650	10.650	10.650	10.650	10.521	2,754,582
2022-10-10	9.370	9.680	9.250	9.680	9.563	6,739,014
2022-09-30	9.200	9.360	9.160	9.170	9.059	2,159,193
2022-09-29	9.370	9.540	9.190	9.230	9.119	2,423,184
2022-09-28	9.440	9.610	9.330	9.340	9.227	3,217,123
2022-09-27	9.140	9.520	9.140	9.510	9.395	3,557,570
2022-09-26	9.410	9.410	9.130	9.150	9.040	3,002,929
2022-09-23	9.500	9.590	9.280	9.420	9.306	3,594,308
2022-09-22	9.420	9.650	9.380	9.500	9.385	3,462,290
2022-09-21	9.560	9.580	9.330	9.490	9.375	3,512,932
2022-09-20	9.420	9.570	9.340	9.410	9.296	3,292,876
2022-09-19	9.610	9.650	9.290	9.390	9.277	4,636,600
2022-09-16	9.900	9.930	9.650	9.650	9.534	4,156,886
2022-09-15	10.380	10.390	9.790	9.900	9.781	7,646,405
2022-09-14	10.260	10.410	10.160	10.330	10.205	4,798,756
2022-09-13	10.600	10.620	10.380	10.510	10.383	5,880,714
2022-09-09	10.670	10.700	10.450	10.520	10.393	7,095,315
2022-09-08	11.050	11.080	10.560	10.670	10.541	10,288,110
2022-09-07	11.450	11.450	10.970	11.000	10.867	10,514,380
2022-09-06	11.450	11.630	11.250	11.390	11.253	11,650,420
2022-09-05	11.530	11.780	11.250	11.630	11.490	17,223,340
2022-09-02	12.230	12.300	11.450	11.700	11.559	30,900,990
2022-09-01	10.730	11.980	10.700	11.980	11.835	16,484,920
2022-08-31	10.600	11.740	10.400	10.890	10.759	12,374,140
2022-08-30	10.380	10.870	10.310	10.670	10.541	4,636,973
2022-08-29	10.300	10.430	10.150	10.370	10.245	1,837,560
2022-08-26	10.550	10.720	10.340	10.410	10.284	2,574,409
2022-08-25	10.810	10.820	10.330	10.510	10.383	3,260,087
2022-08-24	11.120	11.120	10.600	10.740	10.610	3,482,077
2022-08-23	11.000	11.160	10.960	11.080	10.946	2,559,990
2022-08-22	11.170	11.300	10.970	11.040	10.907	3,560,390
2022-08-19	11.270	11.630	11.130	11.150	11.015	6,225,660
2022-08-18	10.860	11.530	10.850	11.260	11.124	7,357,847
2022-08-17	10.770	10.930	10.650	10.910	10.778	3,425,835
2022-08-16	10.790	10.790	10.600	10.680	10.551	2,531,110
2022-08-15	11.000	11.000	10.700	10.750	10.620	2,879,020
2022-08-12	11.120	11.170	10.860	10.900	10.768	3,370,240
2022-08-11	11.020	11.240	11.000	11.120	10.986	5,341,426
2022-08-10	10.790	10.950	10.730	10.930	10.798	3,436,283
2022-08-09	10.880	10.950	10.690	10.810	10.680	3,078,240
2022-08-08	10.780	10.880	10.620	10.870	10.739	3,637,593
2022-08-05	10.530	10.750	10.460	10.700	10.571	5,015,187
2022-08-04	10.220	10.420	10.190	10.420	10.294	4,017,971
2022-08-03	9.990	10.440	9.990	10.160	10.037	4,970,598
2022-08-02	10.300	10.310	9.780	9.940	9.820	4,922,290
2022-08-01	10.390	10.470	10.300	10.400	10.274	2,089,930

← NewerPage 17 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.