CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	201.98	213.00	193.91	195.70	195.62	21,010,059
2026-07-15	202.00	216.90	202.00	208.10	208.01	33,115,613
2026-07-14	188.98	201.00	182.01	200.23	200.14	26,511,832
2026-07-13	194.50	205.00	183.45	185.32	185.24	23,571,924
2026-07-10	218.88	222.20	198.99	199.09	199.00	34,498,266
2026-07-09	193.99	202.66	179.59	202.00	201.91	32,463,279
2026-07-08	197.34	200.97	188.33	189.99	189.91	18,252,832
2026-07-07	196.00	202.00	191.00	197.20	197.11	18,570,867
2026-07-06	214.20	214.98	193.00	196.56	196.47	21,053,203
2026-07-03	207.51	219.24	207.00	209.37	209.28	21,966,512
2026-07-02	218.43	226.99	218.43	218.43	218.34	23,781,154
2026-07-01	253.00	257.50	240.01	242.70	242.59	20,560,271
2026-06-30	255.00	256.36	238.80	254.87	254.76	23,425,863
2026-06-29	247.40	258.48	235.94	247.78	247.67	25,090,516
2026-06-26	258.00	259.88	242.50	245.92	245.81	23,931,684
2026-06-25	260.00	263.30	253.03	260.40	260.29	32,378,771
2026-06-24	237.00	262.21	236.83	262.21	262.10	30,726,430
2026-06-23	240.00	249.58	227.37	238.37	238.27	36,499,508
2026-06-22	225.30	235.99	216.02	235.99	235.89	35,873,062
2026-06-18	200.00	217.54	199.79	214.54	214.45	27,640,580
2026-06-17	198.00	203.89	196.29	203.29	203.20	25,567,320
2026-06-16	208.00	208.00	196.55	198.07	197.98	28,119,910
2026-06-15	188.18	201.29	184.00	201.29	201.20	27,136,670
2026-06-12	177.00	188.19	176.80	182.99	182.91	38,267,539
2026-06-11	175.53	178.50	166.25	171.08	171.01	22,031,801
2026-06-10	176.50	179.64	171.13	175.99	175.91	15,792,550
2026-06-09	179.50	182.82	175.60	180.97	180.89	22,707,023
2026-06-08	179.00	187.88	173.10	174.76	174.68	28,956,969
2026-06-05	206.85	214.30	190.00	192.02	191.94	34,001,680
2026-06-04	194.00	211.10	194.00	204.17	204.08	32,113,619
2026-06-03	192.91	208.84	190.20	202.60	202.51	46,807,273
2026-06-02	187.33	194.99	183.00	189.85	189.77	32,255,400
2026-06-01	199.21	203.00	186.93	187.00	186.92	37,789,020
2026-05-29	201.96	219.00	199.20	207.70	207.61	38,350,527
2026-05-28	188.50	206.00	186.65	203.04	202.95	32,146,000
2026-05-27	203.60	206.60	185.00	188.50	188.42	35,539,762
2026-05-26	213.00	219.49	202.00	204.94	204.85	31,443,990
2026-05-25	192.00	209.00	183.30	209.00	208.91	33,397,141
2026-05-22	181.35	191.99	179.56	190.00	189.92	24,283,641
2026-05-21	194.39	195.87	178.10	179.19	179.11	29,548,199
2026-05-20	196.90	198.99	190.27	193.88	193.80	33,853,711
2026-05-19	184.02	202.42	173.83	202.42	202.33	35,557,688
2026-05-18	188.56	190.80	182.00	184.30	183.94	23,538,051
2026-05-15	193.20	199.52	186.00	188.12	187.75	30,089,641
2026-05-14	205.00	208.00	184.50	191.87	191.50	33,606,754
2026-05-13	186.66	193.22	186.36	191.64	191.27	25,142,420
2026-05-12	203.03	209.66	185.52	189.42	189.05	38,619,922
2026-05-11	188.98	203.66	187.50	197.80	197.41	33,649,539
2026-05-08	179.00	194.50	179.00	189.84	189.47	29,054,090
2026-05-07	182.08	184.95	171.00	184.07	183.71	31,419,320
2026-05-06	185.80	185.90	176.35	179.22	178.87	33,073,879
2026-04-30	179.00	187.50	174.78	174.97	174.63	38,589,980
2026-04-29	154.50	170.71	154.50	170.71	170.38	29,776,170
2026-04-28	160.00	162.87	154.00	155.19	154.89	40,992,660
2026-04-27	155.64	160.36	152.72	153.59	153.29	25,068,461
2026-04-24	160.00	164.26	152.01	153.64	153.34	39,688,039
2026-04-23	170.00	172.90	161.12	164.33	164.01	48,059,152
2026-04-22	158.20	176.86	156.00	172.18	171.84	59,404,398
2026-04-21	150.83	162.57	149.47	161.17	160.86	46,678,020
2026-04-20	159.67	159.78	150.05	152.30	152.00	62,969,078

← NewerPage 2 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.