Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.860 | 3.900 | 3.820 | 3.840 | 3.840 | 19,982,496 |
| 2023-02-03 | 3.930 | 3.940 | 3.830 | 3.880 | 3.880 | 20,179,724 |
| 2023-02-02 | 3.930 | 3.970 | 3.900 | 3.920 | 3.920 | 23,112,675 |
| 2023-02-01 | 3.930 | 3.940 | 3.850 | 3.910 | 3.910 | 22,723,870 |
| 2023-01-31 | 3.770 | 3.890 | 3.750 | 3.880 | 3.880 | 25,008,600 |
| 2023-01-30 | 3.810 | 3.840 | 3.770 | 3.800 | 3.800 | 26,419,358 |
| 2023-01-20 | 3.670 | 3.820 | 3.670 | 3.770 | 3.770 | 27,744,578 |
| 2023-01-19 | 3.680 | 3.680 | 3.640 | 3.670 | 3.670 | 13,254,150 |
| 2023-01-18 | 3.680 | 3.710 | 3.660 | 3.670 | 3.670 | 11,409,177 |
| 2023-01-17 | 3.700 | 3.720 | 3.650 | 3.680 | 3.680 | 14,171,951 |
| 2023-01-16 | 3.740 | 3.760 | 3.700 | 3.700 | 3.700 | 16,985,975 |
| 2023-01-13 | 3.750 | 3.760 | 3.710 | 3.730 | 3.730 | 8,456,972 |
| 2023-01-12 | 3.740 | 3.770 | 3.700 | 3.740 | 3.740 | 14,859,100 |
| 2023-01-11 | 3.770 | 3.830 | 3.740 | 3.760 | 3.760 | 16,334,900 |
| 2023-01-10 | 3.830 | 3.830 | 3.740 | 3.770 | 3.770 | 16,841,663 |
| 2023-01-09 | 3.900 | 3.900 | 3.810 | 3.820 | 3.820 | 25,322,303 |
| 2023-01-06 | 4.000 | 4.020 | 3.870 | 3.880 | 3.880 | 29,822,000 |
| 2023-01-05 | 4.000 | 4.020 | 3.960 | 4.000 | 4.000 | 16,596,801 |
| 2023-01-04 | 4.020 | 4.070 | 3.970 | 3.990 | 3.990 | 30,492,800 |
| 2023-01-03 | 4.060 | 4.080 | 3.920 | 4.030 | 4.030 | 50,118,609 |
| 2022-12-30 | 3.740 | 3.940 | 3.720 | 3.920 | 3.920 | 39,714,299 |
| 2022-12-29 | 3.670 | 3.770 | 3.640 | 3.720 | 3.720 | 22,395,900 |
| 2022-12-28 | 3.720 | 3.730 | 3.630 | 3.680 | 3.680 | 18,210,893 |
| 2022-12-27 | 3.710 | 3.790 | 3.690 | 3.740 | 3.740 | 23,871,800 |
| 2022-12-26 | 3.650 | 3.700 | 3.640 | 3.700 | 3.700 | 14,751,700 |
| 2022-12-23 | 3.580 | 3.710 | 3.560 | 3.660 | 3.660 | 17,535,395 |
| 2022-12-22 | 3.730 | 3.770 | 3.620 | 3.650 | 3.650 | 18,729,877 |
| 2022-12-21 | 3.810 | 3.830 | 3.700 | 3.720 | 3.720 | 16,220,100 |
| 2022-12-20 | 3.790 | 3.850 | 3.720 | 3.810 | 3.810 | 19,562,849 |
| 2022-12-19 | 3.900 | 3.990 | 3.740 | 3.780 | 3.780 | 25,776,201 |
| 2022-12-16 | 3.890 | 3.950 | 3.850 | 3.900 | 3.900 | 17,703,558 |
| 2022-12-15 | 3.930 | 3.930 | 3.870 | 3.910 | 3.910 | 12,667,661 |
| 2022-12-14 | 3.940 | 3.950 | 3.890 | 3.930 | 3.930 | 16,634,282 |
| 2022-12-13 | 3.900 | 3.950 | 3.890 | 3.920 | 3.920 | 16,289,392 |
| 2022-12-12 | 3.990 | 4.010 | 3.890 | 3.920 | 3.920 | 24,367,122 |
| 2022-12-09 | 4.060 | 4.080 | 3.980 | 3.980 | 3.980 | 29,557,065 |
| 2022-12-08 | 4.060 | 4.120 | 3.980 | 4.030 | 4.030 | 27,523,274 |
| 2022-12-07 | 4.090 | 4.120 | 4.050 | 4.060 | 4.060 | 19,995,711 |
| 2022-12-06 | 4.200 | 4.210 | 4.020 | 4.090 | 4.090 | 44,414,042 |
| 2022-12-05 | 4.260 | 4.310 | 4.170 | 4.200 | 4.200 | 37,686,554 |
| 2022-12-02 | 4.240 | 4.280 | 4.220 | 4.260 | 4.260 | 16,527,064 |
| 2022-12-01 | 4.250 | 4.300 | 4.220 | 4.230 | 4.230 | 18,774,089 |
| 2022-11-30 | 4.360 | 4.370 | 4.240 | 4.250 | 4.250 | 27,692,555 |
| 2022-11-29 | 4.300 | 4.400 | 4.250 | 4.370 | 4.370 | 38,361,625 |
| 2022-11-28 | 4.250 | 4.260 | 4.170 | 4.200 | 4.200 | 24,996,633 |
| 2022-11-25 | 4.290 | 4.370 | 4.230 | 4.300 | 4.300 | 27,251,685 |
| 2022-11-24 | 4.240 | 4.390 | 4.210 | 4.270 | 4.270 | 32,709,305 |
| 2022-11-23 | 4.280 | 4.290 | 4.160 | 4.230 | 4.230 | 38,388,369 |
| 2022-11-22 | 4.420 | 4.460 | 4.300 | 4.300 | 4.300 | 30,352,991 |
| 2022-11-21 | 4.400 | 4.490 | 4.320 | 4.430 | 4.430 | 26,059,456 |
| 2022-11-18 | 4.470 | 4.510 | 4.380 | 4.400 | 4.400 | 34,647,054 |
| 2022-11-17 | 4.460 | 4.510 | 4.400 | 4.500 | 4.500 | 34,506,592 |
| 2022-11-16 | 4.630 | 4.690 | 4.420 | 4.460 | 4.460 | 62,924,979 |
| 2022-11-15 | 4.650 | 4.690 | 4.500 | 4.680 | 4.680 | 53,692,312 |
| 2022-11-14 | 4.820 | 4.900 | 4.570 | 4.670 | 4.670 | 51,202,091 |
| 2022-11-11 | 4.890 | 5.040 | 4.700 | 4.800 | 4.800 | 84,974,343 |
| 2022-11-10 | 4.890 | 4.930 | 4.750 | 4.780 | 4.780 | 45,558,049 |
| 2022-11-09 | 5.050 | 5.060 | 4.890 | 4.890 | 4.890 | 40,825,093 |
| 2022-11-08 | 5.020 | 5.090 | 4.940 | 5.010 | 5.010 | 50,116,100 |
| 2022-11-07 | 5.160 | 5.200 | 5.000 | 5.070 | 5.070 | 79,232,733 |
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.