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
2023-10-31	2.690	2.700	2.640	2.670	2.670	9,041,100
2023-10-30	2.650	2.710	2.650	2.680	2.680	11,899,100
2023-10-27	2.690	2.710	2.660	2.660	2.660	11,720,500
2023-10-26	2.710	2.740	2.660	2.680	2.680	11,187,700
2023-10-25	2.620	2.720	2.620	2.710	2.710	16,875,678
2023-10-24	2.590	2.620	2.550	2.610	2.610	12,207,885
2023-10-23	2.600	2.620	2.540	2.550	2.550	13,794,410
2023-10-20	2.660	2.680	2.600	2.610	2.610	11,946,600
2023-10-19	2.650	2.690	2.620	2.620	2.620	7,621,700
2023-10-18	2.710	2.720	2.630	2.640	2.640	9,067,527
2023-10-17	2.740	2.750	2.690	2.710	2.710	7,250,809
2023-10-16	2.770	2.780	2.720	2.740	2.740	7,590,100
2023-10-13	2.800	2.800	2.750	2.760	2.760	5,035,200
2023-10-12	2.780	2.820	2.760	2.800	2.800	6,219,101
2023-10-11	2.780	2.800	2.760	2.770	2.770	7,107,336
2023-10-10	2.780	2.800	2.750	2.780	2.780	5,946,400
2023-10-09	2.850	2.850	2.760	2.780	2.780	11,406,166
2023-09-28	2.760	2.870	2.760	2.850	2.850	13,297,700
2023-09-27	2.720	2.830	2.710	2.760	2.760	13,516,529
2023-09-26	2.790	2.800	2.710	2.710	2.710	14,721,469
2023-09-25	2.850	2.850	2.780	2.800	2.800	9,936,000
2023-09-22	2.780	2.860	2.780	2.850	2.850	6,804,800
2023-09-21	2.800	2.840	2.780	2.800	2.800	6,548,592
2023-09-20	2.850	2.860	2.810	2.820	2.820	5,320,600
2023-09-19	2.900	2.910	2.840	2.850	2.850	7,215,635
2023-09-18	2.880	2.910	2.830	2.900	2.900	10,129,198
2023-09-15	2.830	2.880	2.800	2.860	2.860	14,487,578
2023-09-14	2.860	2.870	2.790	2.810	2.810	12,645,001
2023-09-13	2.890	2.900	2.840	2.850	2.850	8,854,000
2023-09-12	2.890	2.940	2.860	2.890	2.890	9,904,708
2023-09-11	2.930	2.940	2.840	2.890	2.890	14,958,545
2023-09-08	2.950	2.960	2.900	2.920	2.920	9,422,223
2023-09-07	3.010	3.010	2.950	2.950	2.950	8,590,800
2023-09-06	2.960	3.030	2.940	3.010	3.010	10,240,160
2023-09-05	3.030	3.040	2.950	2.970	2.970	12,029,745
2023-09-04	2.950	3.040	2.930	3.030	3.030	15,145,928
2023-09-01	2.960	2.990	2.910	2.930	2.930	9,866,500
2023-08-31	3.050	3.060	2.940	2.960	2.960	12,784,900
2023-08-30	3.070	3.090	3.040	3.050	3.050	14,064,300
2023-08-29	2.980	3.090	2.970	3.070	3.070	16,419,881
2023-08-28	3.080	3.080	2.970	2.980	2.980	22,890,132
2023-08-25	2.920	2.980	2.870	2.910	2.910	16,005,800
2023-08-24	2.990	3.010	2.910	2.910	2.910	15,693,344
2023-08-23	3.080	3.080	2.970	2.970	2.970	13,624,512
2023-08-22	3.100	3.120	2.980	3.060	3.060	18,380,850
2023-08-21	3.110	3.140	3.070	3.080	3.080	10,902,200
2023-08-18	3.140	3.190	3.100	3.100	3.100	9,641,900
2023-08-17	3.130	3.170	3.100	3.160	3.160	9,946,800
2023-08-16	3.160	3.190	3.110	3.130	3.130	9,933,000
2023-08-15	3.200	3.200	3.120	3.150	3.150	9,805,775
2023-08-14	3.160	3.200	3.110	3.200	3.200	10,693,800
2023-08-11	3.270	3.280	3.170	3.190	3.190	14,981,929
2023-08-10	3.250	3.290	3.240	3.270	3.270	6,672,633
2023-08-09	3.280	3.320	3.250	3.260	3.260	7,507,500
2023-08-08	3.320	3.350	3.270	3.280	3.280	9,618,623
2023-08-07	3.370	3.380	3.280	3.310	3.310	16,830,473
2023-08-04	3.360	3.470	3.360	3.390	3.390	20,193,596
2023-08-03	3.340	3.380	3.300	3.370	3.370	15,500,623
2023-08-02	3.340	3.400	3.330	3.340	3.340	14,846,634
2023-08-01	3.380	3.390	3.320	3.350	3.350	16,152,400

← NewerPage 13 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.