CIG ShangHai Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	35.150	36.880	34.650	35.870	35.620	30,531,980
2024-10-23	35.010	36.820	34.880	35.640	35.391	34,324,129
2024-10-22	37.400	37.400	35.660	35.930	35.679	60,655,566
2024-10-21	34.730	35.880	34.310	35.880	35.629	35,520,512
2024-10-18	31.330	33.530	31.250	32.620	32.392	30,004,980
2024-10-17	31.270	31.840	31.080	31.320	31.101	15,814,160
2024-10-16	30.500	31.470	30.460	30.930	30.714	12,061,920
2024-10-15	31.950	32.560	31.300	31.440	31.220	20,524,230
2024-10-14	30.400	31.800	30.100	31.800	31.578	16,323,370
2024-10-11	32.420	32.420	29.980	30.430	30.218	17,070,240
2024-10-10	33.800	34.170	32.000	32.450	32.223	21,168,029
2024-10-09	36.000	36.460	33.810	33.810	33.574	32,461,211
2024-10-08	37.580	37.580	34.580	37.570	37.308	43,948,922
2024-09-30	32.520	34.160	31.630	34.160	33.921	37,856,992
2024-09-27	30.270	31.900	29.860	31.050	30.833	22,820,789
2024-09-26	29.190	29.990	28.850	29.960	29.721	26,024,551
2024-09-25	29.600	30.000	29.030	29.190	28.957	35,773,992
2024-09-24	28.420	29.570	28.410	29.300	29.066	45,788,781
2024-09-23	26.220	28.830	25.800	28.830	28.600	43,860,379
2024-09-20	27.060	27.160	26.100	26.210	26.001	14,753,790
2024-09-19	26.650	26.880	26.000	26.830	26.616	13,604,160
2024-09-18	26.870	27.200	26.290	26.500	26.289	14,532,330
2024-09-13	27.210	28.080	27.150	27.350	27.132	23,679,660
2024-09-12	28.470	28.860	27.190	27.370	27.152	21,851,820
2024-09-11	27.910	28.730	27.600	27.840	27.618	33,489,621
2024-09-10	25.930	28.730	25.680	28.730	28.501	38,441,207
2024-09-09	25.700	26.400	25.410	26.120	25.912	6,891,896
2024-09-06	26.600	26.830	25.720	25.750	25.545	7,756,468
2024-09-05	26.440	26.890	26.270	26.840	26.626	8,061,755
2024-09-04	25.900	26.580	25.800	26.330	26.120	7,114,940
2024-09-03	25.750	26.850	25.700	26.280	26.070	8,681,821
2024-09-02	26.900	26.920	25.780	25.820	25.614	7,016,198
2024-08-30	25.610	26.730	25.550	26.360	26.150	9,233,929
2024-08-29	25.060	25.810	24.760	25.590	25.386	6,472,490
2024-08-28	25.400	25.480	24.850	25.170	24.969	5,809,075
2024-08-27	26.000	26.000	25.340	25.390	25.187	6,015,251
2024-08-26	26.470	26.660	25.910	26.070	25.862	5,115,913
2024-08-23	26.230	26.570	26.060	26.470	26.259	5,054,433
2024-08-22	26.920	27.050	26.220	26.310	26.100	6,237,294
2024-08-21	27.200	27.330	26.900	26.920	26.705	3,856,000
2024-08-20	27.570	27.720	27.030	27.060	26.844	4,563,413
2024-08-19	27.350	27.990	27.270	27.570	27.350	5,262,300
2024-08-16	27.950	28.290	27.650	27.650	27.429	7,194,500
2024-08-15	27.260	28.040	27.190	27.650	27.429	7,259,780
2024-08-14	27.800	27.890	27.320	27.380	27.162	4,860,700
2024-08-13	27.190	27.460	26.940	27.300	27.082	4,739,982
2024-08-12	27.390	27.490	26.860	27.170	26.953	6,235,300
2024-08-09	28.050	28.220	27.440	27.440	27.221	8,200,282
2024-08-08	27.700	28.080	27.290	27.980	27.757	7,929,401
2024-08-07	27.690	28.350	27.620	28.000	27.777	8,869,669
2024-08-06	27.880	28.030	27.310	27.680	27.459	7,228,911
2024-08-05	28.420	29.050	27.270	27.270	27.052	11,592,740
2024-08-02	29.460	29.900	28.900	28.900	28.669	8,739,200
2024-08-01	29.920	30.420	29.680	29.820	29.582	13,552,630
2024-07-31	28.850	30.930	28.780	30.450	30.207	16,349,000
2024-07-30	28.580	29.200	28.300	28.940	28.709	6,934,852
2024-07-29	28.640	29.110	28.410	28.770	28.541	6,215,294
2024-07-26	28.520	28.980	28.450	28.630	28.402	6,152,771
2024-07-25	29.110	29.180	28.140	28.520	28.292	9,760,479
2024-07-24	29.260	30.400	29.210	29.430	29.195	7,516,916

← NewerPage 9 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.