CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	118.49	121.57	115.99	119.25	119.02	26,416,330
2026-01-13	121.00	123.46	117.00	117.40	117.17	24,656,301
2026-01-12	122.50	123.67	119.83	121.92	121.68	24,079,289
2026-01-09	120.20	124.51	118.60	123.68	123.44	21,191,039
2026-01-08	124.77	126.66	123.00	123.86	123.62	18,169,230
2026-01-07	126.00	127.65	124.49	126.00	125.75	24,418,221
2026-01-06	127.50	128.73	122.58	124.36	124.12	29,888,820
2026-01-05	134.00	134.47	128.01	130.03	129.78	28,279,699
2025-12-31	135.12	137.55	130.95	134.38	134.12	30,444,301
2025-12-30	133.33	144.70	133.01	138.11	137.84	33,459,660
2025-12-29	127.61	138.80	127.03	134.80	134.54	38,525,160
2025-12-26	123.97	128.00	121.60	126.77	126.52	23,265,689
2025-12-25	127.50	131.50	123.46	125.80	125.55	30,115,730
2025-12-24	120.52	132.30	120.52	129.11	128.86	42,003,441
2025-12-23	117.60	123.90	117.60	120.27	120.04	29,046,010
2025-12-22	113.00	118.49	112.60	117.58	117.35	30,644,301
2025-12-19	114.30	115.97	110.32	111.03	110.81	23,132,480
2025-12-18	110.50	117.63	110.50	112.51	112.29	26,651,801
2025-12-17	107.00	113.83	106.97	113.00	112.78	29,161,330
2025-12-16	109.83	112.63	105.33	106.60	106.39	22,575,100
2025-12-15	115.01	116.81	111.52	111.88	111.66	29,613,221
2025-12-12	113.80	124.75	113.68	119.40	119.17	41,588,047
2025-12-11	117.00	120.80	114.74	114.74	114.52	29,958,359
2025-12-10	119.83	120.72	113.70	117.90	117.67	33,438,871
2025-12-09	120.00	123.70	118.28	120.16	119.93	40,300,840
2025-12-08	112.00	119.33	110.90	118.00	117.77	36,229,820
2025-12-05	108.99	113.30	106.00	110.27	110.05	30,925,170
2025-12-04	106.10	109.25	103.50	107.66	107.45	21,298,840
2025-12-03	106.25	112.79	106.25	108.58	108.37	30,978,270
2025-12-02	109.21	109.98	106.30	106.88	106.67	17,302,119
2025-12-01	109.48	110.50	104.00	108.73	108.52	22,470,881
2025-11-28	109.01	112.52	108.08	109.62	109.41	31,106,119
2025-11-27	103.00	114.35	103.00	110.14	109.92	58,945,930
2025-11-26	95.500	107.57	94.220	103.95	103.75	43,283,754
2025-11-25	95.800	100.63	95.680	97.790	97.599	25,086,631
2025-11-24	99.000	99.500	92.010	94.310	94.126	26,432,010
2025-11-21	102.00	103.89	98.000	98.000	97.809	34,174,992
2025-11-20	117.60	118.33	107.70	108.89	108.68	32,540,539
2025-11-19	112.76	116.47	111.00	112.70	112.48	33,341,680
2025-11-18	105.22	117.70	104.88	113.70	113.48	51,327,070
2025-11-17	108.00	110.00	105.11	107.00	106.79	25,694,150
2025-11-14	104.06	111.55	100.20	108.41	108.20	39,737,699
2025-11-13	102.00	109.79	101.50	107.06	106.85	31,805,949
2025-11-12	101.00	103.80	99.500	102.69	102.49	27,876,551
2025-11-11	112.78	112.87	103.50	105.14	104.93	42,754,848
2025-11-10	111.47	111.87	107.52	110.51	110.29	54,282,559
2025-11-07	102.00	104.26	101.13	101.70	101.50	18,611,420
2025-11-06	100.11	105.45	100.11	104.30	104.10	23,092,461
2025-11-05	98.000	100.83	97.910	100.10	99.905	16,971,311
2025-11-04	103.75	104.85	101.05	102.19	101.99	16,883,340
2025-11-03	102.45	105.25	101.50	103.57	103.37	22,720,961
2025-10-31	109.90	110.55	103.04	103.04	102.84	32,553,590
2025-10-30	114.00	116.88	110.30	111.00	110.78	32,813,738
2025-10-29	119.10	121.67	111.55	116.98	116.75	39,081,359
2025-10-28	118.90	128.65	117.70	119.28	119.05	45,493,238
2025-10-27	120.85	123.88	115.57	119.00	118.77	52,063,379
2025-10-24	110.65	116.52	107.33	115.63	115.40	33,673,961
2025-10-23	110.51	110.99	104.94	108.59	108.38	25,076,830
2025-10-22	109.50	114.39	108.54	111.90	111.68	31,145,279
2025-10-21	110.00	114.43	108.35	112.48	112.26	48,618,070

← NewerPage 4 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.