Shen Zhen Bauing Construction Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	1.750	1.890	1.750	1.890	1.890	27,138,563
2024-04-26	1.790	1.800	1.720	1.780	1.780	17,712,800
2024-04-25	1.790	1.820	1.770	1.780	1.780	10,386,500
2024-04-24	1.780	1.800	1.770	1.800	1.800	8,620,615
2024-04-23	1.790	1.820	1.760	1.770	1.770	8,952,500
2024-04-22	1.840	1.850	1.780	1.790	1.790	9,898,500
2024-04-19	1.870	1.890	1.820	1.830	1.830	9,491,926
2024-04-18	1.900	1.910	1.840	1.860	1.860	11,511,500
2024-04-17	1.760	1.900	1.760	1.890	1.890	19,201,539
2024-04-16	1.920	1.930	1.750	1.760	1.760	29,215,044
2024-04-15	2.070	2.100	1.880	1.940	1.940	23,938,126
2024-04-12	2.100	2.130	2.090	2.090	2.090	5,344,112
2024-04-11	2.090	2.140	2.080	2.110	2.110	7,871,800
2024-04-10	2.160	2.160	2.100	2.110	2.110	9,192,400
2024-04-09	2.140	2.160	2.120	2.160	2.160	8,561,000
2024-04-08	2.180	2.190	2.120	2.120	2.120	12,857,618
2024-04-03	2.210	2.210	2.160	2.180	2.180	12,418,300
2024-04-02	2.230	2.230	2.200	2.210	2.210	12,958,500
2024-04-01	2.180	2.230	2.170	2.230	2.230	16,893,804
2024-03-29	2.170	2.190	2.150	2.180	2.180	4,179,937
2024-03-28	2.150	2.200	2.150	2.170	2.170	11,978,714
2024-03-27	2.210	2.240	2.160	2.160	2.160	11,994,863
2024-03-26	2.270	2.280	2.210	2.230	2.230	11,795,452
2024-03-25	2.260	2.320	2.260	2.270	2.270	12,978,652
2024-03-22	2.370	2.370	2.270	2.280	2.280	21,525,654
2024-03-21	2.400	2.410	2.340	2.360	2.360	18,296,982
2024-03-20	2.380	2.400	2.370	2.400	2.400	9,720,580
2024-03-19	2.410	2.410	2.380	2.380	2.380	14,048,000
2024-03-18	2.400	2.440	2.380	2.420	2.420	16,564,489
2024-03-15	2.380	2.420	2.360	2.410	2.410	11,170,317
2024-03-14	2.390	2.410	2.360	2.390	2.390	12,925,939
2024-03-13	2.440	2.440	2.380	2.400	2.400	13,909,900
2024-03-12	2.410	2.440	2.370	2.440	2.440	20,505,233
2024-03-11	2.370	2.410	2.360	2.410	2.410	17,531,143
2024-03-08	2.390	2.410	2.360	2.360	2.360	12,024,504
2024-03-07	2.410	2.430	2.390	2.390	2.390	15,056,156
2024-03-06	2.400	2.460	2.390	2.410	2.410	18,174,229
2024-03-05	2.480	2.490	2.420	2.420	2.420	19,607,400
2024-03-04	2.540	2.570	2.420	2.510	2.510	34,909,364
2024-03-01	2.580	2.590	2.530	2.550	2.550	19,971,219
2024-02-29	2.510	2.600	2.490	2.580	2.580	25,801,780
2024-02-28	2.600	2.710	2.520	2.530	2.530	45,784,600
2024-02-27	2.640	2.650	2.570	2.610	2.610	44,191,817
2024-02-26	2.470	2.710	2.420	2.650	2.650	60,284,423
2024-02-23	2.450	2.490	2.430	2.460	2.460	18,073,280
2024-02-22	2.470	2.500	2.400	2.460	2.460	23,852,883
2024-02-21	2.400	2.540	2.390	2.470	2.470	36,844,000
2024-02-20	2.400	2.430	2.350	2.430	2.430	14,933,186
2024-02-19	2.440	2.460	2.370	2.410	2.410	23,971,617
2024-02-08	2.520	2.530	2.330	2.440	2.440	53,918,646
2024-02-07	2.500	2.700	2.450	2.590	2.590	58,375,536
2024-02-06	2.250	2.510	2.050	2.500	2.500	51,087,193
2024-02-05	2.570	2.590	2.280	2.280	2.280	58,351,000
2024-02-02	2.530	2.580	2.370	2.530	2.530	45,234,842
2024-02-01	2.420	2.560	2.400	2.520	2.520	39,640,603
2024-01-31	2.420	2.490	2.360	2.420	2.420	31,260,329
2024-01-30	2.640	2.690	2.450	2.480	2.480	45,766,000
2024-01-29	2.610	2.620	2.470	2.470	2.470	20,893,900
2024-01-26	2.550	2.660	2.540	2.610	2.610	23,679,641
2024-01-25	2.480	2.560	2.450	2.540	2.540	26,032,200

← NewerPage 11 of 21 · 1,218 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.