CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	40.000	40.750	39.900	40.170	39.889	21,116,699
2025-01-16	39.700	41.300	39.430	40.960	40.674	31,254,561
2025-01-15	39.800	40.260	39.250	39.370	39.095	14,420,970
2025-01-14	38.000	39.950	37.310	39.920	39.641	22,374,439
2025-01-13	37.030	38.100	36.580	37.510	37.248	13,623,830
2025-01-10	40.000	40.120	37.850	37.850	37.586	18,245,801
2025-01-09	39.480	40.450	39.480	39.800	39.522	19,401,920
2025-01-08	40.000	40.310	38.300	39.880	39.602	27,606,670
2025-01-07	39.900	40.880	38.970	40.710	40.426	38,337,238
2025-01-06	38.350	40.700	38.200	40.700	40.416	41,070,340
2025-01-03	39.420	39.500	36.870	37.000	36.742	18,191,240
2025-01-02	40.360	41.140	38.400	38.960	38.688	22,747,400
2024-12-31	42.690	43.200	40.510	40.600	40.316	24,706,811
2024-12-30	44.990	44.990	42.510	42.600	42.303	29,808,039
2024-12-27	48.450	48.450	45.100	45.230	44.914	43,085,762
2024-12-26	46.800	49.790	46.080	48.570	48.231	44,827,168
2024-12-25	44.810	48.990	44.340	47.260	46.930	43,460,367
2024-12-24	43.990	44.980	43.050	44.810	44.497	26,841,189
2024-12-23	44.940	46.580	43.040	43.380	43.077	35,523,539
2024-12-20	42.700	46.090	42.260	44.860	44.547	43,524,539
2024-12-19	41.410	43.250	40.270	42.780	42.481	27,981,199
2024-12-18	41.130	41.690	40.020	41.260	40.972	18,226,779
2024-12-17	42.450	43.550	40.680	40.980	40.694	24,568,240
2024-12-16	43.200	43.820	41.800	42.950	42.650	18,965,199
2024-12-13	43.640	44.090	42.690	42.720	42.422	14,937,940
2024-12-12	43.250	44.290	43.210	43.850	43.544	20,292,811
2024-12-11	42.000	43.500	41.880	43.440	43.137	19,834,670
2024-12-10	43.200	43.430	42.100	42.150	41.856	17,549,211
2024-12-09	43.080	43.420	41.710	42.120	41.826	17,593,561
2024-12-06	43.010	43.980	42.620	43.390	43.087	17,403,840
2024-12-05	42.790	43.660	42.360	43.190	42.888	16,163,730
2024-12-04	42.900	43.700	42.390	42.670	42.372	13,333,360
2024-12-03	43.860	44.030	42.700	43.310	43.008	17,202,000
2024-12-02	43.000	44.490	42.800	44.000	43.693	24,383,570
2024-11-29	42.210	43.500	41.750	42.700	42.402	27,265,910
2024-11-28	42.530	43.860	41.670	42.250	41.955	27,761,010
2024-11-27	42.500	42.930	40.760	42.860	42.561	21,778,850
2024-11-26	43.470	43.800	42.530	42.700	42.402	19,211,619
2024-11-25	44.510	45.290	41.900	43.030	42.730	35,823,207
2024-11-22	47.600	48.600	45.330	45.350	45.033	25,567,449
2024-11-21	48.030	49.480	47.240	48.010	47.675	32,421,160
2024-11-20	46.760	50.200	46.760	49.050	48.707	42,523,449
2024-11-19	44.960	46.890	44.780	46.670	46.344	31,355,859
2024-11-18	46.860	47.200	44.220	45.000	44.686	29,216,090
2024-11-15	50.950	51.400	46.500	46.650	46.324	46,883,840
2024-11-14	52.900	54.070	50.750	50.800	50.445	40,286,910
2024-11-13	55.990	56.930	53.120	53.980	53.603	51,044,840
2024-11-12	57.980	60.500	55.720	56.940	56.542	63,307,922
2024-11-11	52.060	56.550	50.430	55.600	55.212	67,757,133
2024-11-08	49.540	53.500	48.710	52.060	51.696	78,097,516
2024-11-07	44.960	50.800	44.140	48.640	48.300	65,650,141
2024-11-06	48.300	50.900	45.860	46.320	45.997	72,628,125
2024-11-05	47.000	49.000	42.750	46.270	45.947	92,255,609
2024-11-04	40.930	45.010	40.930	45.010	44.696	23,385,189
2024-11-01	37.300	40.920	36.780	40.920	40.634	67,663,938
2024-10-31	36.000	38.250	35.620	37.200	36.940	34,136,551
2024-10-30	35.560	36.970	35.550	36.400	36.146	23,028,641
2024-10-29	37.140	37.920	35.800	36.080	35.828	33,554,859
2024-10-28	36.330	37.500	36.200	37.150	36.891	32,393,221
2024-10-25	35.700	36.630	35.160	36.320	36.066	30,833,830

← NewerPage 8 of 21 · 1,215 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.