CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	139.00	145.29	139.00	145.29	145.01	23,555,439
2026-04-16	125.18	132.65	122.50	132.08	131.82	44,528,207
2026-04-15	125.51	132.68	124.02	125.80	125.55	65,347,672
2026-04-14	118.80	124.28	117.20	120.62	120.38	36,111,680
2026-04-13	111.99	119.98	111.55	118.58	118.35	37,514,719
2026-04-10	116.81	117.88	114.32	116.24	116.01	28,746,350
2026-04-09	112.93	117.04	112.93	115.55	115.32	43,028,129
2026-04-08	105.00	111.55	104.99	111.55	111.33	37,941,406
2026-04-07	103.09	104.00	100.15	101.41	101.21	19,170,471
2026-04-03	103.59	105.35	102.19	102.99	102.79	20,123,311
2026-04-02	104.05	107.56	101.60	102.23	102.03	19,596,730
2026-04-01	104.60	105.50	102.82	105.24	105.03	19,626,180
2026-03-31	105.00	105.53	101.00	101.60	101.40	18,602,420
2026-03-30	102.50	106.92	102.14	105.29	105.08	13,050,850
2026-03-27	102.08	106.36	100.44	104.53	104.33	16,956,141
2026-03-26	108.36	109.90	104.68	105.43	105.22	19,144,660
2026-03-25	108.88	110.80	106.97	109.94	109.73	26,512,609
2026-03-24	106.60	106.96	102.70	105.85	105.64	19,890,311
2026-03-23	110.00	111.76	103.80	103.84	103.64	31,992,641
2026-03-20	118.00	122.80	114.46	115.33	115.10	35,071,871
2026-03-19	108.05	118.00	107.88	115.67	115.44	29,238,381
2026-03-18	110.99	114.29	107.93	112.53	112.31	19,116,090
2026-03-17	119.98	119.98	109.00	109.09	108.88	25,857,420
2026-03-16	116.20	119.30	114.30	118.88	118.65	21,470,930
2026-03-13	119.84	124.33	117.44	117.71	117.48	24,943,689
2026-03-12	123.80	131.68	121.44	122.60	122.36	36,118,840
2026-03-11	120.00	128.25	118.88	126.26	126.01	46,457,047
2026-03-10	113.71	121.99	113.51	120.10	119.87	41,860,551
2026-03-09	110.08	112.00	103.50	111.27	111.05	30,945,590
2026-03-06	111.86	117.48	108.57	114.78	114.56	34,176,520
2026-03-05	111.64	117.82	109.33	113.18	112.96	31,566,230
2026-03-04	107.26	112.88	106.68	109.19	108.98	20,968,590
2026-03-03	115.00	116.48	110.10	110.41	110.19	38,661,566
2026-03-02	100.01	113.74	99.860	113.74	113.52	47,584,199
2026-02-27	105.50	105.50	103.05	103.40	103.20	21,017,689
2026-02-26	106.53	108.98	104.70	108.33	108.12	23,271,891
2026-02-25	105.04	107.21	103.98	105.98	105.77	14,634,140
2026-02-24	104.01	106.88	103.45	105.01	104.80	18,327,869
2026-02-13	101.85	103.86	101.50	101.65	101.45	10,971,010
2026-02-12	102.00	105.96	101.81	103.60	103.40	17,692,801
2026-02-11	104.01	106.50	101.00	101.47	101.27	14,016,870
2026-02-10	105.62	108.75	104.50	104.59	104.39	14,527,370
2026-02-09	105.00	106.58	102.10	105.11	104.90	18,738,000
2026-02-06	100.30	102.76	98.840	100.88	100.68	15,885,020
2026-02-05	104.44	106.10	102.00	102.50	102.30	18,769,631
2026-02-04	110.54	110.96	103.00	107.13	106.92	24,577,820
2026-02-03	109.50	112.82	107.76	112.54	112.32	24,386,779
2026-02-02	114.31	115.77	106.66	107.01	106.80	22,345,061
2026-01-30	108.69	114.99	108.60	113.69	113.47	21,839,840
2026-01-29	112.38	114.79	109.90	110.31	110.09	19,587,400
2026-01-28	112.43	114.15	111.56	112.20	111.98	15,883,930
2026-01-27	110.05	114.00	107.69	112.40	112.18	20,430,689
2026-01-26	109.30	111.60	109.20	110.95	110.73	17,081,561
2026-01-23	112.01	112.79	108.15	109.38	109.17	22,217,590
2026-01-22	112.80	114.29	111.28	112.84	112.62	16,573,539
2026-01-21	107.00	114.49	106.82	112.93	112.71	24,132,949
2026-01-20	114.97	115.98	105.51	107.30	107.09	33,573,121
2026-01-19	116.82	119.88	116.82	116.82	116.59	29,315,381
2026-01-16	128.43	131.20	127.04	129.80	129.55	31,093,641
2026-01-15	117.20	126.00	117.17	125.84	125.59	29,229,141

← NewerPage 3 of 21 · 1,214 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.