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
2023-05-05	3.510	3.560	3.490	3.510	3.510	12,263,230
2023-05-04	3.500	3.550	3.480	3.530	3.530	11,076,991
2023-04-28	3.430	3.520	3.400	3.520	3.520	14,421,824
2023-04-27	3.340	3.500	3.310	3.430	3.430	17,218,785
2023-04-26	3.330	3.380	3.320	3.350	3.350	8,561,976
2023-04-25	3.440	3.460	3.330	3.360	3.360	12,934,688
2023-04-24	3.430	3.450	3.350	3.400	3.400	12,198,450
2023-04-21	3.580	3.580	3.430	3.440	3.440	14,907,900
2023-04-20	3.550	3.630	3.460	3.580	3.580	17,565,456
2023-04-19	3.600	3.630	3.550	3.560	3.560	12,351,600
2023-04-18	3.670	3.680	3.620	3.620	3.620	9,708,600
2023-04-17	3.660	3.690	3.650	3.680	3.680	9,133,500
2023-04-14	3.700	3.720	3.640	3.660	3.660	10,800,100
2023-04-13	3.710	3.730	3.680	3.700	3.700	9,562,716
2023-04-12	3.750	3.770	3.680	3.700	3.700	13,409,040
2023-04-11	3.650	3.740	3.610	3.740	3.740	16,663,529
2023-04-10	3.700	3.710	3.620	3.630	3.630	13,832,616
2023-04-07	3.650	3.710	3.620	3.680	3.680	14,334,583
2023-04-06	3.680	3.700	3.610	3.630	3.630	13,881,078
2023-04-04	3.770	3.780	3.680	3.680	3.680	17,195,856
2023-04-03	3.670	3.790	3.670	3.770	3.770	19,716,926
2023-03-31	3.670	3.720	3.630	3.680	3.680	15,809,669
2023-03-30	3.670	3.700	3.630	3.680	3.680	17,429,500
2023-03-29	3.790	3.790	3.670	3.670	3.670	21,159,411
2023-03-28	3.860	3.860	3.750	3.760	3.760	20,332,112
2023-03-27	3.900	3.900	3.780	3.850	3.850	22,542,811
2023-03-24	3.950	3.960	3.840	3.890	3.890	19,800,800
2023-03-23	3.850	3.950	3.850	3.950	3.950	22,866,700
2023-03-22	3.820	3.940	3.810	3.870	3.870	22,556,300
2023-03-21	3.850	3.870	3.790	3.820	3.820	20,621,838
2023-03-20	3.980	4.010	3.830	3.840	3.840	36,028,103
2023-03-17	3.920	4.000	3.910	3.980	3.980	18,088,396
2023-03-16	3.960	3.980	3.900	3.900	3.900	16,831,576
2023-03-15	3.980	4.010	3.960	3.990	3.990	13,038,202
2023-03-14	3.970	3.980	3.910	3.940	3.940	16,090,522
2023-03-13	4.000	4.020	3.930	3.960	3.960	17,374,033
2023-03-10	4.060	4.080	3.980	4.000	4.000	23,099,540
2023-03-09	4.110	4.120	4.060	4.080	4.080	18,730,959
2023-03-08	3.930	4.090	3.910	4.090	4.090	40,779,521
2023-03-07	4.060	4.080	3.930	3.940	3.940	33,894,980
2023-03-06	4.120	4.140	4.030	4.060	4.060	30,860,024
2023-03-03	4.150	4.210	4.050	4.140	4.140	37,386,162
2023-03-02	4.140	4.160	4.100	4.100	4.100	25,069,540
2023-03-01	4.100	4.170	4.070	4.150	4.150	33,156,640
2023-02-28	4.120	4.140	4.060	4.120	4.120	28,417,495
2023-02-27	4.140	4.230	4.060	4.140	4.140	52,164,568
2023-02-24	4.130	4.350	4.120	4.130	4.130	84,372,939
2023-02-23	4.070	4.100	4.020	4.030	4.030	21,891,599
2023-02-22	4.040	4.090	4.010	4.070	4.070	29,050,263
2023-02-21	4.110	4.130	4.020	4.060	4.060	58,747,724
2023-02-20	4.330	4.330	4.100	4.150	4.150	101,965,780
2023-02-17	3.960	4.010	3.930	3.940	3.940	26,578,895
2023-02-16	4.130	4.280	3.940	3.970	3.970	57,211,547
2023-02-15	3.990	4.160	3.960	4.100	4.100	53,441,574
2023-02-14	3.980	4.050	3.960	3.990	3.990	26,536,700
2023-02-13	3.970	3.980	3.920	3.950	3.950	28,493,922
2023-02-10	3.850	4.120	3.840	3.970	3.970	55,206,021
2023-02-09	3.790	3.840	3.760	3.840	3.840	14,291,942
2023-02-08	3.870	3.880	3.780	3.790	3.790	15,271,744
2023-02-07	3.840	3.870	3.810	3.870	3.870	17,176,501

← NewerPage 15 of 21 · 1,219 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.