Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.770 | 2.870 | 2.630 | 2.870 | 2.870 | 26,980,000 |
| 2026-10-22 | 2.880 | 2.940 | 2.780 | 2.790 | 2.790 | 19,672,948 |
| 2026-10-21 | 2.920 | 2.950 | 2.870 | 2.890 | 2.890 | 14,567,750 |
| 2026-10-20 | 2.890 | 2.950 | 2.870 | 2.900 | 2.900 | 17,114,500 |
| 2026-10-19 | 2.940 | 2.960 | 2.820 | 2.880 | 2.880 | 22,113,200 |
| 2026-10-16 | 2.980 | 3.020 | 2.920 | 2.950 | 2.950 | 17,471,001 |
| 2026-10-15 | 3.000 | 3.020 | 2.930 | 2.940 | 2.940 | 18,982,199 |
| 2026-10-14 | 3.120 | 3.160 | 3.030 | 3.030 | 3.030 | 16,882,600 |
| 2026-10-13 | 3.090 | 3.160 | 3.040 | 3.140 | 3.140 | 18,366,199 |
| 2026-10-12 | 3.210 | 3.250 | 3.110 | 3.120 | 3.120 | 24,150,463 |
| 2026-10-09 | 3.160 | 3.210 | 3.080 | 3.210 | 3.210 | 22,238,584 |
| 2026-10-08 | 3.160 | 3.200 | 3.120 | 3.170 | 3.170 | 18,540,021 |
| 2026-09-30 | 3.190 | 3.200 | 3.110 | 3.170 | 3.170 | 17,548,000 |
| 2026-09-29 | 3.090 | 3.160 | 3.080 | 3.120 | 3.120 | 13,997,800 |
| 2026-09-28 | 3.180 | 3.190 | 3.090 | 3.110 | 3.110 | 17,345,400 |
| 2026-09-24 | 3.220 | 3.260 | 3.180 | 3.190 | 3.190 | 17,958,199 |
| 2026-09-23 | 3.390 | 3.390 | 3.230 | 3.240 | 3.240 | 24,832,699 |
| 2026-09-22 | 3.460 | 3.480 | 3.340 | 3.370 | 3.370 | 29,728,600 |
| 2026-09-21 | 3.420 | 3.520 | 3.390 | 3.480 | 3.480 | 37,487,602 |
| 2026-09-18 | 3.410 | 3.470 | 3.360 | 3.400 | 3.400 | 22,649,076 |
| 2026-09-17 | 3.340 | 3.390 | 3.320 | 3.370 | 3.370 | 22,795,602 |
| 2026-09-16 | 3.320 | 3.390 | 3.260 | 3.350 | 3.350 | 19,227,080 |
| 2026-09-15 | 3.410 | 3.420 | 3.310 | 3.330 | 3.330 | 19,085,801 |
| 2026-09-14 | 3.410 | 3.460 | 3.360 | 3.390 | 3.390 | 21,419,160 |
| 2026-09-11 | 3.520 | 3.520 | 3.360 | 3.430 | 3.430 | 33,794,922 |
| 2026-09-10 | 3.450 | 3.590 | 3.380 | 3.550 | 3.550 | 38,892,699 |
| 2026-09-09 | 3.550 | 3.570 | 3.450 | 3.470 | 3.470 | 32,418,301 |
| 2026-09-08 | 3.460 | 3.650 | 3.430 | 3.550 | 3.550 | 48,829,102 |
| 2026-09-07 | 3.380 | 3.610 | 3.360 | 3.460 | 3.460 | 39,747,301 |
| 2026-09-04 | 3.490 | 3.520 | 3.400 | 3.430 | 3.430 | 41,511,000 |
| 2026-09-03 | 3.430 | 3.510 | 3.430 | 3.470 | 3.470 | 39,211,301 |
| 2026-09-02 | 3.410 | 3.470 | 3.370 | 3.430 | 3.430 | 27,785,600 |
| 2026-09-01 | 3.450 | 3.500 | 3.430 | 3.450 | 3.450 | 32,602,900 |
| 2026-08-31 | 3.490 | 3.520 | 3.400 | 3.450 | 3.450 | 30,836,699 |
| 2026-08-28 | 3.540 | 3.570 | 3.480 | 3.500 | 3.500 | 45,691,551 |
| 2026-08-27 | 3.500 | 3.600 | 3.450 | 3.540 | 3.540 | 86,370,258 |
| 2026-08-26 | 3.310 | 3.630 | 3.310 | 3.630 | 3.630 | 52,300,051 |
| 2026-08-25 | 3.170 | 3.340 | 3.150 | 3.300 | 3.300 | 45,772,262 |
| 2026-08-24 | 3.270 | 3.290 | 3.150 | 3.210 | 3.210 | 45,517,551 |
| 2026-08-21 | 3.100 | 3.250 | 3.040 | 3.210 | 3.210 | 54,822,902 |
| 2026-08-20 | 3.190 | 3.200 | 3.090 | 3.140 | 3.140 | 57,133,363 |
| 2026-08-19 | 3.300 | 3.380 | 3.090 | 3.110 | 3.110 | 83,423,734 |
| 2026-08-18 | 3.570 | 3.590 | 3.360 | 3.410 | 3.410 | 106,113,594 |
| 2026-08-17 | 3.600 | 3.680 | 3.450 | 3.640 | 3.640 | 133,597,656 |
| 2026-08-14 | 3.910 | 3.980 | 3.780 | 3.780 | 3.780 | 90,249,508 |
| 2026-08-13 | 4.280 | 4.310 | 3.740 | 4.200 | 4.200 | 237,584,547 |
| 2026-08-12 | 3.830 | 3.920 | 3.660 | 3.920 | 3.920 | 38,346,977 |
| 2026-08-11 | 3.350 | 3.560 | 3.270 | 3.560 | 3.560 | 25,225,100 |
| 2026-08-10 | 3.160 | 3.280 | 3.070 | 3.240 | 3.240 | 49,841,000 |
| 2026-08-07 | 3.330 | 3.360 | 3.170 | 3.180 | 3.180 | 44,216,352 |
| 2026-08-06 | 3.350 | 3.410 | 3.230 | 3.320 | 3.320 | 32,395,600 |
| 2026-08-05 | 3.280 | 3.340 | 3.250 | 3.330 | 3.330 | 32,194,309 |
| 2026-08-04 | 3.230 | 3.320 | 3.190 | 3.290 | 3.290 | 21,798,920 |
| 2026-08-03 | 3.100 | 3.220 | 3.050 | 3.210 | 3.210 | 32,847,898 |
| 2026-07-31 | 3.090 | 3.170 | 3.070 | 3.070 | 3.070 | 30,864,801 |
| 2026-07-30 | 3.170 | 3.220 | 3.000 | 3.030 | 3.030 | 26,395,199 |
| 2026-07-29 | 3.270 | 3.290 | 3.110 | 3.190 | 3.190 | 21,678,969 |
| 2026-07-28 | 3.280 | 3.380 | 3.250 | 3.250 | 3.250 | 22,199,068 |
| 2026-07-27 | 3.110 | 3.280 | 3.110 | 3.280 | 3.280 | 24,011,779 |
| 2026-07-24 | 3.200 | 3.300 | 3.080 | 3.130 | 3.130 | 19,066,000 |
Page 1 of 21 · 1,211 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-04 | 0.0100 CNY |
| 2019-07-18 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.