Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 10,319,600 |
| 2024-07-25 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 13,676,400 |
| 2024-07-24 | 1.570 | 1.580 | 1.550 | 1.550 | 1.550 | 15,192,100 |
| 2024-07-23 | 1.570 | 1.590 | 1.560 | 1.560 | 1.560 | 15,809,713 |
| 2024-07-22 | 1.560 | 1.580 | 1.550 | 1.570 | 1.570 | 13,006,717 |
| 2024-07-19 | 1.560 | 1.570 | 1.550 | 1.550 | 1.550 | 13,231,727 |
| 2024-07-18 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 16,583,063 |
| 2024-07-17 | 1.560 | 1.590 | 1.560 | 1.560 | 1.560 | 18,623,124 |
| 2024-07-16 | 1.580 | 1.590 | 1.560 | 1.560 | 1.560 | 14,199,477 |
| 2024-07-15 | 1.540 | 1.590 | 1.540 | 1.580 | 1.580 | 26,543,558 |
| 2024-07-12 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 24,797,700 |
| 2024-07-11 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 35,206,355 |
| 2024-07-10 | 1.550 | 1.560 | 1.510 | 1.560 | 1.560 | 40,750,425 |
| 2024-07-09 | 1.400 | 1.420 | 1.340 | 1.420 | 1.420 | 14,512,580 |
| 2024-07-08 | 1.460 | 1.470 | 1.380 | 1.410 | 1.410 | 19,985,612 |
| 2024-07-05 | 1.510 | 1.510 | 1.460 | 1.510 | 1.510 | 12,355,524 |
| 2024-07-04 | 1.500 | 1.540 | 1.450 | 1.510 | 1.510 | 17,936,950 |
| 2024-07-03 | 1.510 | 1.530 | 1.500 | 1.510 | 1.510 | 12,259,700 |
| 2024-07-02 | 1.450 | 1.530 | 1.440 | 1.510 | 1.510 | 23,499,550 |
| 2024-07-01 | 1.440 | 1.450 | 1.400 | 1.450 | 1.450 | 11,546,600 |
| 2024-06-28 | 1.430 | 1.450 | 1.380 | 1.440 | 1.440 | 16,050,801 |
| 2024-06-27 | 1.440 | 1.470 | 1.420 | 1.440 | 1.440 | 12,962,000 |
| 2024-06-26 | 1.420 | 1.450 | 1.380 | 1.440 | 1.440 | 16,165,802 |
| 2024-06-25 | 1.380 | 1.430 | 1.320 | 1.420 | 1.420 | 26,715,951 |
| 2024-06-24 | 1.430 | 1.460 | 1.380 | 1.400 | 1.400 | 22,188,248 |
| 2024-06-21 | 1.390 | 1.430 | 1.370 | 1.380 | 1.380 | 11,799,300 |
| 2024-06-20 | 1.440 | 1.440 | 1.370 | 1.390 | 1.390 | 13,995,613 |
| 2024-06-19 | 1.440 | 1.470 | 1.430 | 1.440 | 1.440 | 10,411,000 |
| 2024-06-18 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 9,988,302 |
| 2024-06-17 | 1.410 | 1.460 | 1.410 | 1.430 | 1.430 | 13,580,205 |
| 2024-06-14 | 1.420 | 1.440 | 1.400 | 1.410 | 1.410 | 11,392,260 |
| 2024-06-13 | 1.450 | 1.490 | 1.400 | 1.410 | 1.410 | 14,300,400 |
| 2024-06-12 | 1.390 | 1.470 | 1.380 | 1.450 | 1.450 | 20,424,432 |
| 2024-06-11 | 1.420 | 1.430 | 1.370 | 1.390 | 1.390 | 18,679,330 |
| 2024-06-07 | 1.430 | 1.490 | 1.400 | 1.430 | 1.430 | 26,547,102 |
| 2024-06-06 | 1.580 | 1.600 | 1.430 | 1.430 | 1.430 | 43,255,000 |
| 2024-06-05 | 1.650 | 1.670 | 1.580 | 1.590 | 1.590 | 13,678,555 |
| 2024-06-04 | 1.620 | 1.680 | 1.550 | 1.670 | 1.670 | 17,133,787 |
| 2024-06-03 | 1.720 | 1.780 | 1.650 | 1.660 | 1.660 | 25,511,444 |
| 2024-05-31 | 1.750 | 1.770 | 1.650 | 1.680 | 1.680 | 23,656,944 |
| 2024-05-30 | 1.780 | 1.790 | 1.740 | 1.750 | 1.750 | 16,090,572 |
| 2024-05-29 | 1.780 | 1.820 | 1.760 | 1.790 | 1.790 | 13,493,347 |
| 2024-05-28 | 1.830 | 1.830 | 1.770 | 1.770 | 1.770 | 12,097,634 |
| 2024-05-27 | 1.830 | 1.860 | 1.780 | 1.820 | 1.820 | 16,227,600 |
| 2024-05-24 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 14,492,700 |
| 2024-05-23 | 1.940 | 1.950 | 1.880 | 1.900 | 1.900 | 19,640,451 |
| 2024-05-22 | 1.940 | 1.980 | 1.940 | 1.950 | 1.950 | 22,502,578 |
| 2024-05-21 | 1.980 | 2.050 | 1.930 | 1.940 | 1.940 | 29,104,401 |
| 2024-05-20 | 2.000 | 2.020 | 1.960 | 1.960 | 1.960 | 38,710,096 |
| 2024-05-17 | 2.000 | 2.110 | 1.930 | 2.050 | 2.050 | 78,846,825 |
| 2024-05-16 | 1.800 | 1.970 | 1.800 | 1.970 | 1.970 | 39,439,070 |
| 2024-05-15 | 1.800 | 1.810 | 1.760 | 1.790 | 1.790 | 8,968,604 |
| 2024-05-14 | 1.770 | 1.820 | 1.760 | 1.790 | 1.790 | 10,883,830 |
| 2024-05-13 | 1.820 | 1.830 | 1.770 | 1.770 | 1.770 | 10,790,646 |
| 2024-05-10 | 1.860 | 1.880 | 1.810 | 1.820 | 1.820 | 9,590,899 |
| 2024-05-09 | 1.830 | 1.870 | 1.810 | 1.860 | 1.860 | 12,482,348 |
| 2024-05-08 | 1.870 | 1.870 | 1.810 | 1.820 | 1.820 | 9,272,012 |
| 2024-05-07 | 1.880 | 1.890 | 1.840 | 1.870 | 1.870 | 9,440,500 |
| 2024-05-06 | 1.850 | 1.890 | 1.850 | 1.870 | 1.870 | 14,469,135 |
| 2024-04-30 | 1.890 | 1.910 | 1.800 | 1.820 | 1.820 | 18,791,000 |
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.