CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.410	13.290	12.400	13.000	12.843	7,789,264
2022-01-27	13.120	13.120	12.280	12.290	12.142	5,937,997
2022-01-26	12.760	13.230	12.710	13.000	12.843	4,570,766
2022-01-25	13.670	13.770	12.710	12.710	12.557	8,791,127
2022-01-24	13.800	14.170	13.550	13.630	13.465	7,453,110
2022-01-21	13.760	14.200	13.760	13.840	13.673	5,403,461
2022-01-20	14.300	14.460	13.740	13.750	13.584	9,400,654
2022-01-19	13.900	14.220	13.880	14.170	13.999	6,658,935
2022-01-18	14.290	14.360	14.000	14.050	13.880	10,875,090
2022-01-17	13.750	14.540	13.680	14.390	14.216	16,968,020
2022-01-14	13.580	14.200	13.500	13.970	13.801	16,865,869
2022-01-13	13.600	14.600	13.600	13.640	13.475	19,701,600
2022-01-12	13.200	13.340	13.170	13.270	13.110	3,249,000
2022-01-11	13.220	13.310	13.110	13.210	13.051	3,275,362
2022-01-10	12.940	13.370	12.780	13.280	13.120	5,547,274
2022-01-07	13.250	13.300	12.880	12.940	12.784	4,562,445
2022-01-06	13.260	13.340	13.170	13.250	13.090	3,336,860
2022-01-05	13.410	13.550	13.160	13.280	13.120	5,034,236
2022-01-04	13.240	13.570	13.200	13.460	13.298	5,741,584
2021-12-31	13.230	13.260	13.020	13.240	13.080	4,802,600
2021-12-30	12.870	13.240	12.850	13.160	13.001	4,650,983
2021-12-29	13.150	13.160	12.820	12.870	12.715	4,905,308
2021-12-28	12.870	13.380	12.790	13.150	12.991	5,704,729
2021-12-27	12.660	12.790	12.480	12.790	12.636	3,163,588
2021-12-24	13.010	13.130	12.600	12.620	12.468	4,804,568
2021-12-23	13.260	13.450	12.970	13.010	12.853	6,516,349
2021-12-22	12.800	13.800	12.790	13.300	13.139	10,869,850
2021-12-21	12.560	12.800	12.560	12.800	12.645	3,445,534
2021-12-20	12.680	12.860	12.550	12.550	12.399	3,175,660
2021-12-17	12.930	12.930	12.710	12.780	12.626	3,018,379
2021-12-16	12.960	13.000	12.840	12.940	12.784	3,107,258
2021-12-15	13.010	13.070	12.910	12.980	12.823	3,234,064
2021-12-14	12.690	13.090	12.650	13.010	12.853	5,143,243
2021-12-13	12.640	12.840	12.520	12.740	12.586	4,606,867
2021-12-10	12.680	12.700	12.510	12.570	12.418	4,062,560
2021-12-09	12.650	12.790	12.600	12.660	12.507	3,676,525
2021-12-08	12.700	12.730	12.570	12.650	12.497	3,661,425
2021-12-07	13.140	13.140	12.520	12.640	12.487	4,822,485
2021-12-06	13.300	13.320	12.880	12.960	12.804	4,516,322
2021-12-03	13.390	13.530	13.270	13.310	13.149	3,193,328
2021-12-02	13.700	13.800	13.360	13.410	13.248	3,953,624
2021-12-01	13.360	13.770	13.350	13.760	13.594	4,234,663
2021-11-30	13.290	13.580	13.200	13.410	13.248	3,924,469
2021-11-29	13.300	13.350	13.030	13.230	13.070	3,920,388
2021-11-26	13.800	13.800	13.360	13.550	13.386	4,831,151
2021-11-25	13.750	13.940	13.550	13.850	13.683	6,301,445
2021-11-24	13.300	13.850	13.290	13.740	13.574	7,667,351
2021-11-23	13.040	13.700	13.030	13.350	13.189	7,591,572
2021-11-22	13.070	13.180	12.950	13.070	12.912	3,946,806
2021-11-19	12.840	13.090	12.770	12.980	12.823	3,589,149
2021-11-18	13.020	13.320	12.840	12.860	12.705	4,126,186
2021-11-17	12.720	13.150	12.720	13.120	12.962	4,226,416
2021-11-16	12.890	12.980	12.720	12.760	12.606	3,307,861
2021-11-15	12.800	12.960	12.700	12.900	12.744	3,752,030
2021-11-12	12.640	12.670	12.530	12.660	12.507	2,628,266
2021-11-11	12.400	12.780	12.350	12.630	12.478	4,119,358
2021-11-10	12.470	12.680	12.440	12.580	12.428	2,883,355
2021-11-09	12.290	12.540	12.290	12.500	12.349	2,821,470
2021-11-08	12.580	12.600	12.140	12.290	12.142	2,936,623
2021-11-05	12.390	12.540	12.320	12.490	12.339	3,015,095

← NewerPage 20 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.