CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	52.580	52.880	50.950	51.100	50.981	40,537,770
2025-07-17	46.900	52.580	46.470	52.580	52.458	38,387,602
2025-07-16	49.470	49.900	47.640	47.800	47.689	40,582,312
2025-07-15	50.500	52.310	48.660	49.460	49.345	63,651,953
2025-07-14	47.980	50.280	47.800	48.720	48.607	30,406,301
2025-07-11	46.840	48.500	46.600	47.560	47.449	26,567,170
2025-07-10	47.660	48.330	46.550	47.480	47.369	20,387,131
2025-07-09	47.660	48.580	46.900	47.550	47.439	27,361,410
2025-07-08	44.300	48.320	43.730	47.660	47.549	46,105,770
2025-07-07	43.090	46.080	41.600	44.900	44.795	42,946,566
2025-07-04	46.120	46.300	43.670	43.960	43.858	27,575,539
2025-07-03	45.260	46.120	44.800	45.700	45.594	22,971,131
2025-07-02	46.800	46.820	44.000	44.780	44.676	31,034,500
2025-07-01	47.300	48.000	46.000	47.530	47.419	30,046,301
2025-06-30	47.500	47.850	46.310	47.300	47.190	38,823,641
2025-06-27	47.100	49.600	46.100	47.510	47.399	44,157,719
2025-06-26	48.060	49.000	47.000	47.330	47.220	31,522,619
2025-06-25	47.100	48.400	45.880	47.530	47.419	38,182,793
2025-06-24	47.680	48.150	45.810	46.260	46.152	28,458,490
2025-06-23	44.860	48.640	44.860	47.150	46.821	43,453,609
2025-06-20	46.840	47.120	44.160	45.120	44.805	31,780,650
2025-06-19	46.990	48.980	46.640	46.750	46.424	40,509,406
2025-06-18	45.400	47.780	44.800	47.200	46.870	44,499,141
2025-06-17	46.190	46.500	44.200	45.200	44.884	23,741,600
2025-06-16	44.440	47.980	44.440	46.170	45.848	32,119,150
2025-06-13	45.040	46.490	44.080	44.920	44.606	31,767,500
2025-06-12	43.000	47.300	42.700	45.050	44.735	47,961,871
2025-06-11	44.440	44.870	43.590	43.700	43.395	24,131,230
2025-06-10	44.880	44.900	43.200	44.100	43.792	30,476,211
2025-06-09	45.100	45.550	44.020	44.430	44.120	49,295,312
2025-06-06	41.830	45.950	41.100	45.110	44.795	71,133,477
2025-06-05	38.030	41.830	37.370	41.830	41.538	48,854,102
2025-06-04	36.500	38.890	36.300	38.030	37.764	28,121,000
2025-06-03	35.920	36.550	35.690	36.080	35.828	9,505,400
2025-05-30	37.670	37.680	36.150	36.480	36.225	12,605,600
2025-05-29	37.100	38.460	37.100	37.420	37.159	25,632,801
2025-05-28	35.500	38.650	35.500	37.610	37.347	32,230,270
2025-05-27	36.650	36.650	35.220	35.490	35.242	11,422,460
2025-05-26	36.590	37.670	36.130	36.820	36.563	11,766,080
2025-05-23	37.900	38.180	36.570	36.590	36.334	12,134,800
2025-05-22	38.000	38.780	37.880	37.950	37.685	12,086,750
2025-05-21	39.160	39.160	37.440	38.320	38.052	16,425,801
2025-05-20	38.910	39.450	38.240	38.990	38.718	10,462,600
2025-05-19	40.500	40.800	38.690	39.160	38.887	14,208,870
2025-05-16	39.000	41.540	38.880	40.180	39.899	29,998,400
2025-05-15	40.500	40.500	38.510	39.180	38.906	20,820,301
2025-05-14	41.110	42.490	39.520	39.920	39.641	56,271,609
2025-05-13	42.680	43.600	41.630	41.950	41.657	43,879,719
2025-05-12	41.000	42.680	40.230	41.610	41.319	52,382,559
2025-05-09	37.600	40.350	37.310	38.990	38.718	50,173,680
2025-05-08	34.610	38.070	34.600	38.070	37.804	39,531,820
2025-05-07	35.200	35.350	34.340	34.610	34.368	10,510,840
2025-05-06	34.160	34.740	33.990	34.700	34.458	11,995,600
2025-04-30	32.990	34.410	32.710	33.790	33.554	13,622,730
2025-04-29	33.310	33.520	32.650	33.290	33.058	7,678,442
2025-04-28	33.710	33.760	32.870	32.920	32.690	9,130,543
2025-04-25	32.620	34.800	32.620	33.830	33.594	17,449,711
2025-04-24	33.250	33.360	32.500	32.530	32.303	8,765,100
2025-04-23	32.880	33.590	32.690	33.420	33.187	14,687,500
2025-04-22	32.380	32.640	32.230	32.350	32.124	6,162,602

← NewerPage 6 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.