CIG ShangHai Co Ltd Class A historical data
| 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 2 · 120 trading days
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.