CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.960	9.180	8.810	9.070	8.961	5,007,704
2022-05-05	9.000	9.350	8.850	9.140	9.030	8,142,020
2022-04-29	9.040	9.290	8.730	9.170	9.059	14,643,380
2022-04-28	9.660	9.830	9.560	9.700	9.583	4,697,670
2022-04-27	9.160	9.590	9.100	9.560	9.445	3,856,591
2022-04-26	9.660	9.770	9.000	9.170	9.059	5,424,033
2022-04-25	10.320	10.460	9.600	9.600	9.484	5,196,200
2022-04-22	10.440	10.770	10.310	10.550	10.423	4,063,962
2022-04-21	11.150	11.150	10.520	10.540	10.413	6,214,132
2022-04-20	11.550	11.700	11.310	11.410	11.272	3,106,480
2022-04-19	11.590	11.620	11.340	11.410	11.272	2,420,480
2022-04-18	11.640	11.640	11.200	11.530	11.391	2,560,545
2022-04-15	11.730	11.860	11.400	11.580	11.440	3,106,913
2022-04-14	11.730	12.120	11.730	11.880	11.737	4,122,896
2022-04-13	11.760	11.880	11.510	11.530	11.391	2,881,235
2022-04-12	11.820	11.880	11.350	11.770	11.628	3,917,754
2022-04-11	12.380	12.380	11.680	11.720	11.579	5,310,238
2022-04-08	12.710	12.860	12.300	12.390	12.240	4,006,605
2022-04-07	13.120	13.180	12.670	12.670	12.517	4,818,918
2022-04-06	13.090	13.260	13.080	13.120	12.962	3,344,131
2022-04-01	13.280	13.360	13.060	13.110	12.952	4,001,530
2022-03-31	13.400	13.470	13.240	13.350	13.189	3,714,939
2022-03-30	13.430	13.510	13.180	13.400	13.238	5,303,043
2022-03-29	13.470	13.700	13.310	13.440	13.278	7,660,619
2022-03-28	13.090	13.370	12.930	13.250	13.090	4,729,458
2022-03-25	13.050	13.350	13.040	13.080	12.922	4,219,834
2022-03-24	13.470	13.600	13.100	13.140	12.981	8,263,929
2022-03-23	12.890	13.900	12.890	13.750	13.584	12,090,850
2022-03-22	13.090	13.130	12.890	12.950	12.794	4,325,342
2022-03-21	13.270	13.420	13.000	13.160	13.001	4,969,858
2022-03-18	13.260	13.450	13.150	13.360	13.199	4,259,902
2022-03-17	13.470	13.650	13.310	13.350	13.189	6,236,505
2022-03-16	13.030	13.470	12.680	13.470	13.307	7,733,952
2022-03-15	13.280	13.620	12.960	13.010	12.853	6,622,801
2022-03-14	13.370	13.850	13.310	13.360	13.199	6,158,502
2022-03-11	13.210	13.590	13.120	13.520	13.357	5,378,587
2022-03-10	13.990	14.130	13.510	13.520	13.357	7,652,405
2022-03-09	14.040	14.300	13.030	13.690	13.525	9,660,714
2022-03-08	13.990	14.300	13.790	14.030	13.861	6,541,395
2022-03-07	14.410	14.420	13.860	14.010	13.841	6,426,977
2022-03-04	14.710	14.980	14.330	14.500	14.325	8,546,106
2022-03-03	15.320	15.390	14.840	14.850	14.671	6,926,960
2022-03-02	15.080	15.460	14.850	15.030	14.849	7,989,796
2022-03-01	15.260	15.280	14.960	15.160	14.977	6,808,452
2022-02-28	14.900	15.490	14.540	15.260	15.076	12,988,750
2022-02-25	14.990	15.280	14.870	14.930	14.750	6,749,045
2022-02-24	15.360	15.680	14.300	14.900	14.720	15,295,280
2022-02-23	15.210	15.350	15.010	15.160	14.977	10,007,150
2022-02-22	15.310	15.630	15.050	15.180	14.997	15,933,130
2022-02-21	14.980	16.250	14.950	15.680	15.491	23,619,801
2022-02-18	14.340	14.870	14.280	14.770	14.592	13,156,690
2022-02-17	14.470	14.550	14.200	14.240	14.068	8,294,446
2022-02-16	14.720	14.870	14.360	14.550	14.374	7,774,055
2022-02-15	14.690	14.850	14.200	14.500	14.325	10,159,890
2022-02-14	14.390	15.000	14.360	14.550	14.374	13,706,850
2022-02-11	14.500	14.930	14.390	14.450	14.276	14,086,440
2022-02-10	15.150	15.450	14.520	14.890	14.710	26,320,490
2022-02-09	13.380	14.750	13.360	14.750	14.572	11,501,520
2022-02-08	13.020	13.430	12.970	13.410	13.248	4,392,643
2022-02-07	13.170	13.290	12.910	13.110	12.952	4,407,140

← NewerPage 19 of 21 · 1,213 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.