CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	32.380	32.640	32.230	32.350	32.124	6,162,602
2025-04-21	33.000	33.000	32.210	32.680	32.452	8,787,367
2025-04-18	31.710	32.340	31.350	32.000	31.777	7,111,912
2025-04-17	31.440	32.080	31.400	31.710	31.489	5,075,447
2025-04-16	32.160	32.220	31.260	31.620	31.399	5,844,488
2025-04-15	32.500	32.680	31.980	32.160	31.935	5,790,528
2025-04-14	33.000	33.240	32.260	32.390	32.164	10,290,840
2025-04-11	31.200	32.200	31.000	31.720	31.499	10,309,940
2025-04-10	32.040	32.580	31.430	31.480	31.260	13,792,410
2025-04-09	30.310	31.890	27.560	31.110	30.893	19,067,301
2025-04-08	33.000	33.250	29.830	30.610	30.396	18,631,320
2025-04-07	33.500	34.190	33.140	33.140	32.909	5,273,600
2025-04-03	37.330	37.940	36.420	36.820	36.563	6,886,638
2025-04-02	37.670	38.030	37.500	37.810	37.546	3,903,029
2025-04-01	37.500	37.970	37.250	37.670	37.407	4,636,234
2025-03-31	37.220	37.530	36.800	37.320	37.059	5,055,532
2025-03-28	37.970	38.070	37.110	37.150	36.891	4,482,191
2025-03-27	37.950	38.100	37.390	37.860	37.596	4,835,033
2025-03-26	37.700	37.990	37.640	37.770	37.506	3,697,300
2025-03-25	38.390	38.490	37.580	37.630	37.367	5,028,400
2025-03-24	38.370	38.600	37.300	38.140	37.874	7,176,740
2025-03-21	39.430	39.430	38.360	38.370	38.102	7,846,499
2025-03-20	39.810	39.950	39.400	39.440	39.165	5,537,000
2025-03-19	40.250	40.250	39.650	39.810	39.532	7,864,773
2025-03-18	39.980	40.780	39.770	40.540	40.257	11,809,540
2025-03-17	40.010	40.170	39.860	39.940	39.661	6,475,832
2025-03-14	39.200	40.110	39.010	39.900	39.621	8,133,191
2025-03-13	40.600	40.650	39.020	39.310	39.035	9,940,300
2025-03-12	40.050	40.840	39.960	40.290	40.009	9,745,709
2025-03-11	39.810	40.060	39.530	39.870	39.592	6,933,173
2025-03-10	40.140	40.330	39.710	40.210	39.929	6,456,776
2025-03-07	40.600	40.850	39.960	40.170	39.889	10,656,910
2025-03-06	40.300	41.390	40.140	40.930	40.644	13,517,880
2025-03-05	39.880	40.360	39.700	40.060	39.780	8,890,900
2025-03-04	38.990	39.930	38.890	39.890	39.611	8,690,737
2025-03-03	39.560	40.090	38.840	39.500	39.224	10,246,200
2025-02-28	40.010	40.500	39.390	39.500	39.224	15,256,440
2025-02-27	43.200	43.210	40.230	40.870	40.585	31,766,131
2025-02-26	42.900	43.330	42.330	43.320	43.017	18,236,850
2025-02-25	43.420	43.600	42.780	42.960	42.660	24,428,830
2025-02-24	44.600	44.660	43.600	44.330	44.020	20,993,359
2025-02-21	43.000	45.150	42.990	44.930	44.616	33,615,230
2025-02-20	43.630	43.650	42.780	43.190	42.888	16,703,930
2025-02-19	44.000	44.100	43.080	43.740	43.435	19,899,631
2025-02-18	44.610	44.960	42.600	42.850	42.551	27,632,850
2025-02-17	43.380	45.740	42.950	45.350	45.033	36,785,711
2025-02-14	43.250	44.200	42.870	43.390	43.087	26,412,770
2025-02-13	43.710	43.760	42.690	42.710	42.412	21,110,311
2025-02-12	42.740	43.880	42.500	43.740	43.435	31,015,119
2025-02-11	42.800	42.810	41.900	42.040	41.746	16,833,199
2025-02-10	42.300	42.830	42.020	42.770	42.471	20,529,900
2025-02-07	41.190	42.940	41.140	42.140	41.846	27,473,711
2025-02-06	40.000	41.200	39.280	41.180	40.892	19,648,260
2025-02-05	39.500	40.150	38.010	40.090	39.810	20,469,010
2025-01-27	42.210	42.210	39.800	39.880	39.602	24,641,359
2025-01-24	40.500	42.800	40.500	42.780	42.481	25,177,830
2025-01-23	42.000	43.780	41.200	41.200	40.912	31,713,990
2025-01-22	41.970	44.000	41.970	42.530	42.233	34,969,230
2025-01-21	41.660	41.760	40.680	41.240	40.952	19,081,910
2025-01-20	40.450	41.770	40.220	41.030	40.743	21,943,029

← NewerPage 7 of 21 · 1,213 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.