Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.950 | 5.410 | 4.870 | 5.210 | 5.210 | 105,455,665 |
| 2022-11-03 | 5.010 | 5.110 | 4.880 | 4.960 | 4.960 | 63,256,228 |
| 2022-11-02 | 4.840 | 5.200 | 4.820 | 5.060 | 5.060 | 98,194,682 |
| 2022-11-01 | 4.520 | 4.800 | 4.480 | 4.750 | 4.750 | 39,635,144 |
| 2022-10-31 | 4.460 | 4.750 | 4.400 | 4.530 | 4.530 | 34,511,910 |
| 2022-10-28 | 4.660 | 4.770 | 4.430 | 4.460 | 4.460 | 38,144,525 |
| 2022-10-27 | 4.700 | 4.960 | 4.660 | 4.730 | 4.730 | 42,175,945 |
| 2022-10-26 | 4.740 | 4.860 | 4.570 | 4.720 | 4.720 | 45,766,958 |
| 2022-10-25 | 4.380 | 4.690 | 4.100 | 4.650 | 4.650 | 75,070,130 |
| 2022-10-24 | 5.020 | 5.040 | 4.530 | 4.530 | 4.530 | 73,235,321 |
| 2022-10-21 | 5.030 | 5.120 | 4.920 | 5.030 | 5.030 | 56,667,864 |
| 2022-10-20 | 5.000 | 5.200 | 4.880 | 5.060 | 5.060 | 115,825,333 |
| 2022-10-19 | 4.500 | 5.030 | 4.480 | 4.900 | 4.900 | 126,888,942 |
| 2022-10-18 | 4.680 | 4.720 | 4.550 | 4.570 | 4.570 | 29,930,390 |
| 2022-10-17 | 4.610 | 4.680 | 4.430 | 4.650 | 4.650 | 37,444,182 |
| 2022-10-14 | 4.470 | 4.750 | 4.450 | 4.610 | 4.610 | 45,472,835 |
| 2022-10-13 | 4.500 | 4.610 | 4.430 | 4.480 | 4.480 | 29,873,279 |
| 2022-10-12 | 4.210 | 4.550 | 4.210 | 4.520 | 4.520 | 44,722,046 |
| 2022-10-11 | 4.090 | 4.230 | 3.970 | 4.200 | 4.200 | 22,274,347 |
| 2022-10-10 | 4.200 | 4.250 | 4.000 | 4.030 | 4.030 | 24,536,430 |
| 2022-09-30 | 4.250 | 4.370 | 4.220 | 4.220 | 4.220 | 21,783,648 |
| 2022-09-29 | 4.500 | 4.610 | 4.220 | 4.280 | 4.280 | 38,249,566 |
| 2022-09-28 | 4.760 | 4.760 | 4.460 | 4.490 | 4.490 | 36,856,539 |
| 2022-09-27 | 4.730 | 4.840 | 4.440 | 4.790 | 4.790 | 65,658,494 |
| 2022-09-26 | 4.650 | 4.930 | 4.600 | 4.760 | 4.760 | 44,072,675 |
| 2022-09-23 | 4.850 | 4.860 | 4.630 | 4.730 | 4.730 | 43,453,971 |
| 2022-09-22 | 4.610 | 5.050 | 4.600 | 4.820 | 4.820 | 74,912,320 |
| 2022-09-21 | 4.610 | 4.830 | 4.540 | 4.690 | 4.690 | 89,265,628 |
| 2022-09-20 | 4.540 | 4.840 | 4.480 | 4.590 | 4.590 | 91,676,198 |
| 2022-09-19 | 4.560 | 4.680 | 4.360 | 4.400 | 4.400 | 29,665,000 |
| 2022-09-16 | 4.570 | 4.600 | 4.430 | 4.550 | 4.550 | 32,797,392 |
| 2022-09-15 | 4.890 | 4.890 | 4.380 | 4.530 | 4.530 | 60,041,374 |
| 2022-09-14 | 4.970 | 5.010 | 4.800 | 4.840 | 4.840 | 41,228,891 |
| 2022-09-13 | 5.170 | 5.180 | 4.930 | 5.060 | 5.060 | 47,007,408 |
| 2022-09-09 | 5.180 | 5.340 | 5.080 | 5.230 | 5.230 | 59,572,343 |
| 2022-09-08 | 5.140 | 5.370 | 5.050 | 5.160 | 5.160 | 63,190,378 |
| 2022-09-07 | 4.750 | 5.170 | 4.680 | 5.080 | 5.080 | 69,956,480 |
| 2022-09-06 | 4.600 | 4.840 | 4.430 | 4.750 | 4.750 | 47,700,279 |
| 2022-09-05 | 4.700 | 4.740 | 4.500 | 4.570 | 4.570 | 34,271,788 |
| 2022-09-02 | 4.590 | 4.780 | 4.510 | 4.670 | 4.670 | 33,332,638 |
| 2022-09-01 | 4.710 | 4.840 | 4.550 | 4.560 | 4.560 | 43,259,216 |
| 2022-08-31 | 4.810 | 4.870 | 4.580 | 4.620 | 4.620 | 47,050,715 |
| 2022-08-30 | 4.940 | 5.120 | 4.800 | 4.840 | 4.840 | 54,272,062 |
| 2022-08-29 | 5.030 | 5.140 | 4.820 | 4.920 | 4.920 | 69,830,016 |
| 2022-08-26 | 5.040 | 5.470 | 5.000 | 5.100 | 5.100 | 103,579,863 |
| 2022-08-25 | 5.120 | 5.170 | 4.840 | 4.970 | 4.970 | 62,516,071 |
| 2022-08-24 | 5.300 | 5.550 | 4.990 | 5.080 | 5.080 | 135,076,518 |
| 2022-08-23 | 4.690 | 5.140 | 4.660 | 5.140 | 5.140 | 76,547,668 |
| 2022-08-22 | 4.770 | 4.800 | 4.600 | 4.670 | 4.670 | 63,147,321 |
| 2022-08-19 | 5.210 | 5.230 | 4.700 | 4.730 | 4.730 | 127,122,329 |
| 2022-08-18 | 4.980 | 5.390 | 4.980 | 5.150 | 5.150 | 135,016,923 |
| 2022-08-17 | 4.990 | 5.290 | 4.890 | 5.030 | 5.030 | 222,021,768 |
| 2022-08-16 | 4.470 | 4.920 | 4.470 | 4.920 | 4.920 | 150,637,475 |
| 2022-08-15 | 4.270 | 4.650 | 4.260 | 4.470 | 4.470 | 107,632,792 |
| 2022-08-12 | 4.140 | 4.350 | 4.130 | 4.270 | 4.270 | 100,432,903 |
| 2022-08-11 | 3.890 | 4.290 | 3.850 | 4.190 | 4.190 | 120,343,766 |
| 2022-08-10 | 3.800 | 3.930 | 3.740 | 3.900 | 3.900 | 37,212,201 |
| 2022-08-09 | 3.750 | 3.840 | 3.720 | 3.830 | 3.830 | 26,264,459 |
| 2022-08-08 | 3.770 | 3.800 | 3.710 | 3.750 | 3.750 | 24,574,717 |
| 2022-08-05 | 3.850 | 3.870 | 3.750 | 3.780 | 3.780 | 25,049,729 |
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.