CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.580	10.650	10.340	10.390	10.265	2,926,060
2022-07-28	10.440	10.590	10.400	10.540	10.413	3,468,800
2022-07-27	10.280	10.430	10.140	10.380	10.255	2,545,680
2022-07-26	10.230	10.260	10.120	10.250	10.126	2,097,533
2022-07-25	10.360	10.490	10.140	10.170	10.047	2,073,250
2022-07-22	10.410	10.490	10.240	10.310	10.186	2,761,831
2022-07-21	10.280	10.430	10.220	10.350	10.225	3,580,483
2022-07-20	10.270	10.320	10.170	10.270	10.146	2,852,521
2022-07-19	10.190	10.300	10.130	10.250	10.126	3,624,845
2022-07-18	9.680	10.130	9.660	10.130	10.008	5,159,044
2022-07-15	9.950	10.030	9.700	9.710	9.593	4,120,334
2022-07-14	10.090	10.100	9.950	10.020	9.899	1,950,496
2022-07-13	9.780	10.140	9.750	10.010	9.889	2,971,075
2022-07-12	9.960	10.040	9.800	9.810	9.692	2,855,969
2022-07-11	10.200	10.240	9.910	9.970	9.850	2,933,944
2022-07-08	10.050	10.350	10.040	10.240	10.116	4,519,497
2022-07-07	9.840	10.070	9.810	10.060	9.939	3,778,680
2022-07-06	9.940	10.040	9.730	9.820	9.701	2,716,986
2022-07-05	10.080	10.160	9.820	9.970	9.850	3,670,090
2022-07-04	10.150	10.170	9.980	10.120	9.998	3,077,062
2022-07-01	10.150	10.280	10.110	10.180	10.057	2,771,800
2022-06-30	10.110	10.310	10.100	10.150	10.027	3,459,085
2022-06-29	10.340	10.440	10.150	10.150	10.027	4,596,734
2022-06-28	10.150	10.310	10.080	10.300	10.176	4,478,783
2022-06-27	10.150	10.200	10.090	10.150	10.027	3,066,700
2022-06-24	10.190	10.190	10.020	10.070	9.948	3,260,598
2022-06-23	9.850	10.090	9.810	10.080	9.958	3,127,854
2022-06-22	10.120	10.130	9.850	9.860	9.741	3,755,900
2022-06-21	10.290	10.290	10.010	10.130	10.008	4,979,619
2022-06-20	10.240	10.300	10.160	10.230	10.107	3,990,098
2022-06-17	10.130	10.350	10.130	10.230	10.107	6,082,934
2022-06-16	9.910	10.300	9.880	10.180	10.057	7,083,000
2022-06-15	9.840	10.130	9.840	9.900	9.781	4,100,115
2022-06-14	9.970	9.970	9.580	9.880	9.761	4,950,443
2022-06-13	10.150	10.250	9.880	9.970	9.850	4,974,044
2022-06-10	9.730	10.490	9.710	10.000	9.879	8,125,612
2022-06-09	10.250	10.480	9.720	9.820	9.701	16,208,760
2022-06-08	10.640	11.310	10.500	10.690	10.561	19,854,961
2022-06-07	10.540	10.550	10.270	10.280	10.156	3,232,252
2022-06-06	10.330	10.550	10.300	10.410	10.284	4,261,898
2022-06-02	10.220	10.370	10.030	10.330	10.205	4,282,634
2022-06-01	10.040	10.390	10.040	10.250	10.126	5,249,700
2022-05-31	9.950	10.030	9.800	10.020	9.899	3,265,834
2022-05-30	9.890	9.970	9.750	9.910	9.790	3,243,730
2022-05-27	10.030	10.130	9.800	9.860	9.741	4,567,591
2022-05-26	9.720	10.380	9.540	10.040	9.919	8,490,374
2022-05-25	9.340	9.620	9.340	9.590	9.474	2,931,283
2022-05-24	9.900	9.940	9.310	9.340	9.227	5,450,346
2022-05-23	9.670	9.870	9.630	9.840	9.721	4,362,304
2022-05-20	9.630	9.700	9.520	9.630	9.514	3,384,518
2022-05-19	9.380	9.590	9.380	9.570	9.454	2,962,066
2022-05-18	9.470	9.700	9.450	9.530	9.415	3,279,383
2022-05-17	9.620	9.620	9.320	9.410	9.296	3,387,765
2022-05-16	9.890	9.920	9.520	9.560	9.445	3,267,830
2022-05-13	9.750	9.800	9.540	9.690	9.573	2,906,518
2022-05-12	9.350	9.700	9.350	9.690	9.573	4,542,645
2022-05-11	9.530	9.700	9.430	9.430	9.316	5,644,269
2022-05-10	9.140	9.520	9.080	9.460	9.346	6,086,953
2022-05-09	9.170	9.500	9.100	9.200	9.089	6,354,812
2022-05-06	8.960	9.180	8.810	9.070	8.961	5,007,704

← NewerPage 18 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.