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
2024-01-24	2.380	2.520	2.360	2.470	2.470	34,337,118
2024-01-23	2.590	2.620	2.340	2.390	2.390	57,326,099
2024-01-22	2.730	2.740	2.550	2.600	2.600	17,747,875
2024-01-19	2.800	2.810	2.720	2.740	2.740	13,928,800
2024-01-18	2.800	2.820	2.700	2.810	2.810	24,392,620
2024-01-17	2.930	2.940	2.820	2.820	2.820	21,509,720
2024-01-16	2.960	2.990	2.880	2.940	2.940	32,771,765
2024-01-15	2.940	3.110	2.900	3.000	3.000	49,738,801
2024-01-12	2.910	2.980	2.900	2.940	2.940	23,805,350
2024-01-11	2.870	2.960	2.870	2.930	2.930	23,518,121
2024-01-10	2.920	2.940	2.860	2.880	2.880	25,430,238
2024-01-09	2.850	3.020	2.850	2.940	2.940	37,130,569
2024-01-08	2.850	2.960	2.850	2.890	2.890	28,684,000
2024-01-05	2.950	2.970	2.840	2.870	2.870	35,858,054
2024-01-04	2.870	3.070	2.810	2.960	2.960	66,572,727
2024-01-03	2.870	2.890	2.820	2.850	2.850	36,910,942
2024-01-02	2.940	2.960	2.840	2.860	2.860	73,729,852
2023-12-29	2.630	2.890	2.620	2.890	2.890	61,696,010
2023-12-28	2.590	2.640	2.540	2.630	2.630	21,730,943
2023-12-27	2.620	2.630	2.580	2.600	2.600	26,914,080
2023-12-26	2.680	2.690	2.590	2.630	2.630	31,395,698
2023-12-25	2.660	2.690	2.620	2.650	2.650	12,778,300
2023-12-22	2.730	2.740	2.650	2.670	2.670	17,615,200
2023-12-21	2.720	2.750	2.680	2.740	2.740	16,268,700
2023-12-20	2.820	2.830	2.740	2.740	2.740	20,027,629
2023-12-19	2.890	2.900	2.790	2.820	2.820	30,080,381
2023-12-18	2.910	2.960	2.870	2.890	2.890	40,032,747
2023-12-15	2.890	2.990	2.800	2.910	2.910	80,277,494
2023-12-14	2.710	2.960	2.710	2.860	2.860	92,186,029
2023-12-13	2.710	2.720	2.670	2.690	2.690	11,325,900
2023-12-12	2.630	2.720	2.620	2.710	2.710	13,755,777
2023-12-11	2.620	2.650	2.580	2.630	2.630	12,870,100
2023-12-08	2.710	2.730	2.620	2.620	2.620	14,618,528
2023-12-07	2.720	2.740	2.700	2.710	2.710	10,605,289
2023-12-06	2.700	2.730	2.680	2.720	2.720	11,537,341
2023-12-05	2.740	2.740	2.680	2.680	2.680	9,642,100
2023-12-04	2.740	2.760	2.710	2.740	2.740	10,667,300
2023-12-01	2.720	2.750	2.690	2.730	2.730	11,057,900
2023-11-30	2.740	2.750	2.700	2.720	2.720	8,732,100
2023-11-29	2.770	2.780	2.730	2.740	2.740	9,298,300
2023-11-28	2.780	2.800	2.740	2.770	2.770	9,023,400
2023-11-27	2.810	2.810	2.750	2.760	2.760	8,336,632
2023-11-24	2.840	2.850	2.790	2.810	2.810	10,980,600
2023-11-23	2.830	2.860	2.800	2.830	2.830	8,218,973
2023-11-22	2.840	2.900	2.830	2.830	2.830	12,256,902
2023-11-21	2.850	2.870	2.830	2.840	2.840	10,146,113
2023-11-20	2.830	2.850	2.800	2.840	2.840	9,399,200
2023-11-17	2.800	2.830	2.770	2.810	2.810	9,929,200
2023-11-16	2.840	2.840	2.790	2.790	2.790	9,019,200
2023-11-15	2.800	2.860	2.800	2.830	2.830	11,571,562
2023-11-14	2.780	2.810	2.770	2.800	2.800	8,320,400
2023-11-13	2.770	2.790	2.730	2.790	2.790	11,024,500
2023-11-10	2.770	2.770	2.710	2.750	2.750	11,725,920
2023-11-09	2.780	2.790	2.740	2.750	2.750	9,473,300
2023-11-08	2.780	2.800	2.760	2.770	2.770	11,783,000
2023-11-07	2.770	2.790	2.720	2.780	2.780	11,678,674
2023-11-06	2.690	2.770	2.670	2.760	2.760	19,248,974
2023-11-03	2.700	2.710	2.670	2.670	2.670	12,862,240
2023-11-02	2.710	2.730	2.670	2.690	2.690	13,088,300
2023-11-01	2.680	2.720	2.640	2.710	2.710	9,770,800

← NewerPage 12 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.