CIG ShangHai Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 174.00 | 174.00 | 166.58 | 168.51 | 168.51 | 19,075,342 |
| 2026-10-15 | 172.62 | 177.95 | 165.00 | 167.20 | 167.20 | 19,122,885 |
| 2026-10-14 | 186.50 | 189.72 | 181.02 | 181.70 | 181.70 | 15,925,741 |
| 2026-10-13 | 168.98 | 188.54 | 167.22 | 186.11 | 186.11 | 22,027,061 |
| 2026-10-12 | 188.00 | 191.35 | 175.63 | 175.87 | 175.87 | 20,211,824 |
| 2026-10-09 | 190.98 | 198.74 | 184.54 | 193.00 | 193.00 | 23,360,939 |
| 2026-10-08 | 200.97 | 209.62 | 191.06 | 193.10 | 193.10 | 21,279,854 |
| 2026-09-30 | 205.00 | 209.80 | 201.19 | 205.45 | 205.45 | 20,964,043 |
| 2026-09-29 | 197.15 | 204.89 | 194.20 | 201.10 | 201.10 | 15,003,796 |
| 2026-09-28 | 205.00 | 215.52 | 194.00 | 197.37 | 197.37 | 18,715,768 |
| 2026-09-24 | 215.65 | 217.77 | 208.50 | 209.63 | 209.63 | 14,561,201 |
| 2026-09-23 | 221.00 | 222.00 | 214.56 | 218.17 | 218.17 | 15,277,112 |
| 2026-09-22 | 226.00 | 231.00 | 218.01 | 219.00 | 219.00 | 20,852,336 |
| 2026-09-21 | 230.00 | 232.00 | 221.50 | 223.32 | 223.32 | 19,103,938 |
| 2026-09-18 | 223.41 | 235.00 | 220.66 | 227.98 | 227.98 | 26,897,771 |
| 2026-09-17 | 225.00 | 228.96 | 218.19 | 219.03 | 219.03 | 22,934,439 |
| 2026-09-16 | 219.86 | 229.09 | 215.44 | 223.63 | 223.63 | 26,060,949 |
| 2026-09-15 | 217.69 | 222.50 | 213.13 | 216.40 | 216.40 | 16,526,738 |
| 2026-09-14 | 213.00 | 224.38 | 207.18 | 218.88 | 218.88 | 20,175,377 |
| 2026-09-11 | 230.03 | 236.89 | 216.80 | 224.46 | 224.46 | 33,858,504 |
| 2026-09-10 | 215.00 | 237.87 | 215.00 | 234.43 | 234.43 | 32,436,092 |
| 2026-09-09 | 228.00 | 228.08 | 217.28 | 218.99 | 218.99 | 27,954,924 |
| 2026-09-08 | 215.00 | 227.83 | 213.50 | 222.30 | 222.30 | 48,881,113 |
| 2026-09-07 | 206.00 | 207.21 | 202.34 | 207.21 | 207.12 | 17,157,123 |
| 2026-09-04 | 190.50 | 195.88 | 185.18 | 188.37 | 188.29 | 25,944,420 |
| 2026-09-03 | 185.00 | 192.37 | 184.38 | 186.31 | 186.23 | 25,229,676 |
| 2026-09-02 | 180.51 | 187.50 | 179.28 | 180.00 | 179.92 | 14,579,435 |
| 2026-09-01 | 189.00 | 189.00 | 177.00 | 184.52 | 184.44 | 22,033,992 |
| 2026-08-31 | 185.73 | 192.90 | 185.00 | 187.60 | 187.52 | 16,846,617 |
| 2026-08-28 | 197.88 | 204.50 | 191.80 | 192.31 | 192.23 | 23,439,402 |
| 2026-08-27 | 193.00 | 201.00 | 183.83 | 198.21 | 198.12 | 37,240,203 |
| 2026-08-26 | 176.50 | 190.85 | 175.50 | 190.85 | 190.77 | 26,981,465 |
| 2026-08-25 | 169.50 | 178.11 | 168.07 | 173.50 | 173.42 | 17,366,023 |
| 2026-08-24 | 183.56 | 184.78 | 170.74 | 174.99 | 174.91 | 19,765,400 |
| 2026-08-21 | 179.14 | 190.85 | 177.48 | 180.97 | 180.89 | 26,301,000 |
| 2026-08-20 | 172.00 | 183.50 | 165.10 | 179.09 | 179.01 | 24,474,447 |
| 2026-08-19 | 177.99 | 177.99 | 167.45 | 167.45 | 167.38 | 25,019,842 |
| 2026-08-18 | 193.44 | 194.21 | 183.00 | 186.05 | 185.97 | 23,476,588 |
| 2026-08-17 | 190.00 | 194.69 | 184.00 | 190.21 | 190.13 | 38,477,277 |
| 2026-08-14 | 170.19 | 185.90 | 170.00 | 185.90 | 185.82 | 39,781,691 |
| 2026-08-13 | 163.00 | 175.67 | 159.30 | 169.00 | 168.93 | 38,559,559 |
| 2026-08-12 | 153.08 | 163.83 | 152.00 | 159.70 | 159.63 | 20,926,732 |
| 2026-08-11 | 147.77 | 156.21 | 145.58 | 152.35 | 152.28 | 18,778,248 |
| 2026-08-10 | 156.00 | 156.34 | 144.39 | 147.92 | 147.86 | 22,539,764 |
| 2026-08-07 | 155.06 | 161.45 | 152.30 | 154.78 | 154.71 | 27,603,967 |
| 2026-08-06 | 145.02 | 155.77 | 143.80 | 152.80 | 152.73 | 24,782,264 |
| 2026-08-05 | 133.88 | 152.31 | 133.85 | 149.56 | 149.50 | 34,641,902 |
| 2026-08-04 | 143.33 | 148.69 | 137.61 | 148.69 | 148.63 | 25,777,473 |
| 2026-08-03 | 127.49 | 136.98 | 125.70 | 135.17 | 135.11 | 27,267,100 |
| 2026-07-31 | 138.56 | 141.85 | 130.08 | 130.25 | 130.19 | 30,542,586 |
| 2026-07-30 | 140.70 | 144.40 | 130.13 | 130.13 | 130.07 | 24,634,900 |
| 2026-07-29 | 149.80 | 150.78 | 140.76 | 144.59 | 144.53 | 28,392,008 |
| 2026-07-28 | 165.96 | 167.96 | 156.40 | 156.40 | 156.33 | 14,616,660 |
| 2026-07-27 | 166.80 | 173.97 | 164.94 | 173.78 | 173.70 | 18,358,107 |
| 2026-07-24 | 165.51 | 174.89 | 163.01 | 166.80 | 166.73 | 14,892,855 |
| 2026-07-23 | 172.00 | 180.00 | 165.01 | 169.03 | 168.96 | 24,298,836 |
| 2026-07-22 | 168.47 | 180.52 | 165.57 | 167.06 | 166.99 | 28,967,928 |
| 2026-07-21 | 154.50 | 174.00 | 142.67 | 171.05 | 170.98 | 36,900,969 |
| 2026-07-20 | 176.00 | 176.76 | 158.52 | 158.52 | 158.45 | 22,638,877 |
| 2026-07-17 | 193.43 | 195.58 | 176.13 | 176.13 | 176.05 | 20,765,484 |
Page 1 of 5 · 241 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.