Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.320 | 3.390 | 3.320 | 3.380 | 3.380 | 21,818,385 |
| 2023-07-28 | 3.320 | 3.350 | 3.280 | 3.320 | 3.320 | 13,304,800 |
| 2023-07-27 | 3.310 | 3.400 | 3.300 | 3.330 | 3.330 | 20,731,102 |
| 2023-07-26 | 3.300 | 3.370 | 3.280 | 3.350 | 3.350 | 28,059,126 |
| 2023-07-25 | 3.160 | 3.350 | 3.160 | 3.290 | 3.290 | 30,494,709 |
| 2023-07-24 | 3.200 | 3.280 | 3.140 | 3.150 | 3.150 | 15,821,113 |
| 2023-07-21 | 3.120 | 3.210 | 3.100 | 3.190 | 3.190 | 16,917,071 |
| 2023-07-20 | 3.150 | 3.200 | 3.110 | 3.120 | 3.120 | 8,618,600 |
| 2023-07-19 | 3.090 | 3.210 | 3.090 | 3.150 | 3.150 | 16,100,638 |
| 2023-07-18 | 3.130 | 3.130 | 3.080 | 3.100 | 3.100 | 9,177,079 |
| 2023-07-17 | 3.110 | 3.140 | 3.070 | 3.130 | 3.130 | 9,222,100 |
| 2023-07-14 | 3.130 | 3.150 | 3.100 | 3.130 | 3.130 | 6,919,400 |
| 2023-07-13 | 3.150 | 3.180 | 3.120 | 3.150 | 3.150 | 8,954,267 |
| 2023-07-12 | 3.230 | 3.240 | 3.140 | 3.150 | 3.150 | 13,183,377 |
| 2023-07-11 | 3.220 | 3.230 | 3.170 | 3.230 | 3.230 | 6,990,890 |
| 2023-07-10 | 3.200 | 3.220 | 3.160 | 3.210 | 3.210 | 7,898,700 |
| 2023-07-07 | 3.220 | 3.230 | 3.180 | 3.200 | 3.200 | 6,583,108 |
| 2023-07-06 | 3.230 | 3.230 | 3.180 | 3.220 | 3.220 | 7,802,300 |
| 2023-07-05 | 3.260 | 3.290 | 3.220 | 3.240 | 3.240 | 9,286,758 |
| 2023-07-04 | 3.250 | 3.380 | 3.220 | 3.260 | 3.260 | 21,439,280 |
| 2023-07-03 | 3.180 | 3.260 | 3.160 | 3.240 | 3.240 | 16,117,551 |
| 2023-06-30 | 3.120 | 3.180 | 3.120 | 3.170 | 3.170 | 10,916,259 |
| 2023-06-29 | 3.090 | 3.160 | 3.080 | 3.120 | 3.120 | 9,089,700 |
| 2023-06-28 | 3.170 | 3.200 | 3.060 | 3.100 | 3.100 | 14,810,858 |
| 2023-06-27 | 3.060 | 3.180 | 3.050 | 3.180 | 3.180 | 19,328,425 |
| 2023-06-26 | 3.160 | 3.230 | 3.030 | 3.060 | 3.060 | 21,448,898 |
| 2023-06-21 | 3.230 | 3.260 | 3.180 | 3.180 | 3.180 | 9,964,270 |
| 2023-06-20 | 3.290 | 3.290 | 3.220 | 3.230 | 3.230 | 13,055,679 |
| 2023-06-19 | 3.350 | 3.360 | 3.280 | 3.290 | 3.290 | 11,327,004 |
| 2023-06-16 | 3.370 | 3.410 | 3.340 | 3.340 | 3.340 | 15,032,818 |
| 2023-06-15 | 3.400 | 3.410 | 3.350 | 3.370 | 3.370 | 15,679,773 |
| 2023-06-14 | 3.420 | 3.430 | 3.370 | 3.380 | 3.380 | 20,631,512 |
| 2023-06-13 | 3.520 | 3.550 | 3.420 | 3.430 | 3.430 | 24,722,910 |
| 2023-06-12 | 3.470 | 3.590 | 3.390 | 3.510 | 3.510 | 47,291,570 |
| 2023-06-09 | 3.610 | 3.630 | 3.410 | 3.480 | 3.480 | 62,637,560 |
| 2023-06-08 | 3.180 | 3.520 | 3.160 | 3.520 | 3.520 | 35,350,502 |
| 2023-06-07 | 3.090 | 3.200 | 3.060 | 3.200 | 3.200 | 22,692,888 |
| 2023-06-06 | 3.130 | 3.210 | 3.070 | 3.100 | 3.100 | 27,065,619 |
| 2023-06-05 | 3.170 | 3.180 | 3.110 | 3.130 | 3.130 | 14,749,500 |
| 2023-06-02 | 3.130 | 3.170 | 3.110 | 3.170 | 3.170 | 10,002,193 |
| 2023-06-01 | 3.120 | 3.160 | 3.070 | 3.130 | 3.130 | 10,216,524 |
| 2023-05-31 | 3.110 | 3.150 | 3.100 | 3.130 | 3.130 | 8,346,588 |
| 2023-05-30 | 3.070 | 3.120 | 3.030 | 3.110 | 3.110 | 10,273,385 |
| 2023-05-29 | 3.140 | 3.150 | 3.050 | 3.070 | 3.070 | 11,565,956 |
| 2023-05-26 | 3.160 | 3.180 | 3.130 | 3.140 | 3.140 | 8,741,600 |
| 2023-05-25 | 3.160 | 3.230 | 3.130 | 3.160 | 3.160 | 10,635,566 |
| 2023-05-24 | 3.130 | 3.180 | 3.120 | 3.170 | 3.170 | 8,031,232 |
| 2023-05-23 | 3.200 | 3.210 | 3.140 | 3.150 | 3.150 | 8,623,382 |
| 2023-05-22 | 3.190 | 3.220 | 3.160 | 3.210 | 3.210 | 10,052,698 |
| 2023-05-19 | 3.280 | 3.280 | 3.200 | 3.210 | 3.210 | 9,479,943 |
| 2023-05-18 | 3.320 | 3.330 | 3.250 | 3.280 | 3.280 | 9,075,629 |
| 2023-05-17 | 3.270 | 3.330 | 3.250 | 3.310 | 3.310 | 6,977,554 |
| 2023-05-16 | 3.340 | 3.360 | 3.270 | 3.280 | 3.280 | 12,626,320 |
| 2023-05-15 | 3.400 | 3.410 | 3.270 | 3.340 | 3.340 | 16,143,434 |
| 2023-05-12 | 3.480 | 3.520 | 3.370 | 3.380 | 3.380 | 9,998,900 |
| 2023-05-11 | 3.420 | 3.510 | 3.340 | 3.490 | 3.490 | 12,736,177 |
| 2023-05-10 | 3.420 | 3.460 | 3.390 | 3.420 | 3.420 | 7,841,100 |
| 2023-05-09 | 3.510 | 3.540 | 3.350 | 3.440 | 3.440 | 10,606,400 |
| 2023-05-08 | 3.520 | 3.540 | 3.490 | 3.520 | 3.520 | 9,878,756 |
| 2023-05-05 | 3.510 | 3.560 | 3.490 | 3.510 | 3.510 | 12,263,230 |
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.