CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	102.00	108.25	101.92	108.25	108.04	20,885,779
2025-10-17	104.00	104.54	98.250	98.410	98.218	24,885,910
2025-10-16	102.65	107.60	102.65	104.81	104.61	24,463,869
2025-10-15	101.76	105.00	99.890	103.83	103.63	24,626,230
2025-10-14	112.13	113.98	101.35	101.76	101.56	31,219,020
2025-10-13	104.00	111.85	103.48	107.80	107.59	29,553,631
2025-10-10	115.59	117.74	109.03	109.10	108.89	36,304,301
2025-10-09	131.29	132.99	115.02	115.02	114.80	48,453,352
2025-09-30	132.59	138.58	126.66	127.80	127.55	35,509,594
2025-09-29	129.06	142.50	129.06	132.26	132.00	42,794,941
2025-09-26	128.00	135.66	126.60	133.05	132.79	50,708,328
2025-09-25	112.00	124.87	112.00	124.87	124.63	39,430,039
2025-09-24	110.27	114.58	107.24	113.52	113.30	28,832,641
2025-09-23	123.90	124.00	110.51	114.95	114.73	37,905,262
2025-09-22	114.82	119.36	110.11	115.82	115.59	29,020,330
2025-09-19	118.01	120.22	111.84	112.02	111.80	32,719,660
2025-09-18	117.30	122.58	113.93	115.70	115.47	40,193,527
2025-09-17	117.75	123.98	115.57	118.88	118.65	50,412,113
2025-09-16	113.00	119.90	111.80	119.90	119.62	50,029,449
2025-09-15	103.00	111.64	102.88	109.00	108.75	64,658,762
2025-09-12	93.920	101.49	92.940	101.49	101.25	36,315,859
2025-09-11	85.900	92.260	84.310	92.260	92.045	43,874,441
2025-09-10	85.880	87.290	82.680	83.870	83.675	41,361,992
2025-09-09	79.400	82.150	78.430	79.900	79.714	28,058,510
2025-09-08	80.730	82.200	78.700	80.040	79.854	32,575,250
2025-09-05	74.710	81.500	74.160	80.800	80.612	46,780,020
2025-09-04	85.110	86.000	75.960	75.960	75.783	42,626,953
2025-09-03	83.000	86.860	81.000	84.400	84.203	51,078,832
2025-09-02	91.920	94.920	84.560	84.560	84.363	44,373,699
2025-09-01	95.000	98.000	90.570	93.950	93.731	63,137,961
2025-08-29	94.890	98.800	89.300	93.650	93.432	61,459,992
2025-08-28	94.990	95.080	81.990	95.080	94.859	97,966,242
2025-08-27	88.190	88.190	88.190	88.190	87.985	3,930,369
2025-08-26	80.170	80.170	80.170	80.170	79.983	2,459,102
2025-08-25	72.880	72.880	72.880	72.880	72.710	5,465,538
2025-08-22	63.000	67.990	62.000	66.250	66.096	46,079,809
2025-08-21	65.520	66.650	60.020	62.670	62.524	50,096,039
2025-08-20	64.450	67.640	62.830	66.650	66.495	64,286,781
2025-08-19	60.680	64.830	60.020	64.830	64.679	20,758,891
2025-08-18	54.400	58.940	54.050	58.940	58.803	49,576,352
2025-08-15	53.520	54.380	52.800	53.580	53.455	27,220,660
2025-08-14	55.580	56.300	53.330	53.460	53.336	35,091,762
2025-08-13	51.940	56.960	51.400	56.920	56.787	55,126,152
2025-08-12	51.550	51.900	50.880	51.780	51.659	22,150,150
2025-08-11	49.420	52.230	49.230	51.610	51.490	32,197,920
2025-08-08	49.320	50.230	48.980	49.340	49.225	15,133,350
2025-08-07	50.500	51.320	48.300	49.780	49.664	28,665,391
2025-08-06	50.100	50.700	49.690	50.360	50.243	21,032,260
2025-08-05	51.430	51.960	49.420	50.560	50.442	30,260,279
2025-08-04	50.010	51.000	49.560	50.420	50.303	26,773,010
2025-08-01	52.650	54.420	50.500	50.870	50.752	54,925,039
2025-07-31	50.630	54.290	50.600	54.280	54.154	74,150,109
2025-07-30	50.000	50.150	48.480	49.350	49.235	25,026,520
2025-07-29	48.790	50.800	48.610	50.780	50.662	32,267,869
2025-07-28	47.800	49.500	47.800	49.220	49.105	27,341,779
2025-07-25	48.010	48.280	47.150	47.690	47.579	18,348,949
2025-07-24	49.500	50.070	47.840	48.000	47.888	25,761,580
2025-07-23	48.500	48.810	47.200	48.780	48.666	26,596,180
2025-07-22	49.880	52.500	48.880	49.000	48.886	36,545,820
2025-07-21	50.400	51.500	49.000	49.720	49.604	28,708,510

← NewerPage 5 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.