Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.800 | 3.870 | 3.760 | 3.830 | 3.830 | 20,786,990 |
| 2022-08-03 | 3.780 | 3.920 | 3.680 | 3.810 | 3.810 | 36,810,523 |
| 2022-08-02 | 4.100 | 4.100 | 3.730 | 3.830 | 3.830 | 56,354,062 |
| 2022-08-01 | 4.150 | 4.190 | 4.050 | 4.130 | 4.130 | 37,636,100 |
| 2022-07-29 | 4.250 | 4.370 | 4.100 | 4.130 | 4.130 | 48,753,596 |
| 2022-07-28 | 4.370 | 4.440 | 4.210 | 4.230 | 4.230 | 58,500,400 |
| 2022-07-27 | 4.220 | 4.460 | 4.160 | 4.370 | 4.370 | 95,862,136 |
| 2022-07-26 | 4.130 | 4.360 | 4.050 | 4.300 | 4.300 | 91,245,553 |
| 2022-07-25 | 4.180 | 4.200 | 4.030 | 4.130 | 4.130 | 46,661,307 |
| 2022-07-22 | 4.260 | 4.300 | 4.070 | 4.180 | 4.180 | 96,090,407 |
| 2022-07-21 | 4.280 | 4.580 | 4.170 | 4.350 | 4.350 | 128,782,462 |
| 2022-07-20 | 4.420 | 4.630 | 4.200 | 4.300 | 4.300 | 146,219,174 |
| 2022-07-19 | 3.930 | 4.350 | 3.840 | 4.350 | 4.350 | 122,945,571 |
| 2022-07-18 | 3.850 | 4.020 | 3.830 | 3.950 | 3.950 | 44,946,259 |
| 2022-07-15 | 3.910 | 4.100 | 3.880 | 3.880 | 3.880 | 60,338,219 |
| 2022-07-14 | 4.190 | 4.190 | 3.910 | 3.930 | 3.930 | 104,612,412 |
| 2022-07-13 | 4.010 | 4.300 | 3.970 | 4.300 | 4.300 | 87,974,143 |
| 2022-07-12 | 4.070 | 4.080 | 3.910 | 3.910 | 3.910 | 70,059,020 |
| 2022-07-11 | 4.200 | 4.250 | 4.000 | 4.090 | 4.090 | 120,436,673 |
| 2022-07-08 | 3.710 | 4.070 | 3.660 | 4.070 | 4.070 | 73,779,547 |
| 2022-07-07 | 3.580 | 3.790 | 3.580 | 3.700 | 3.700 | 44,379,166 |
| 2022-07-06 | 3.720 | 3.730 | 3.580 | 3.620 | 3.620 | 29,450,900 |
| 2022-07-05 | 3.790 | 3.800 | 3.610 | 3.710 | 3.710 | 37,516,002 |
| 2022-07-04 | 3.920 | 3.970 | 3.770 | 3.790 | 3.790 | 59,052,068 |
| 2022-07-01 | 3.960 | 4.050 | 3.870 | 3.970 | 3.970 | 74,562,555 |
| 2022-06-30 | 4.080 | 4.140 | 3.940 | 3.990 | 3.990 | 75,050,708 |
| 2022-06-29 | 4.050 | 4.270 | 4.000 | 4.040 | 4.040 | 105,510,377 |
| 2022-06-28 | 4.100 | 4.110 | 3.920 | 4.010 | 4.010 | 105,572,489 |
| 2022-06-27 | 4.020 | 4.360 | 3.920 | 4.190 | 4.190 | 170,645,198 |
| 2022-06-24 | 3.580 | 3.960 | 3.540 | 3.960 | 3.960 | 175,612,961 |
| 2022-06-23 | 3.550 | 3.710 | 3.420 | 3.600 | 3.600 | 88,380,246 |
| 2022-06-22 | 3.710 | 4.050 | 3.510 | 3.640 | 3.640 | 160,473,648 |
| 2022-06-21 | 3.290 | 3.730 | 3.280 | 3.730 | 3.730 | 108,593,486 |
| 2022-06-20 | 3.200 | 3.490 | 3.170 | 3.390 | 3.390 | 119,112,516 |
| 2022-06-17 | 3.060 | 3.230 | 3.010 | 3.170 | 3.170 | 36,425,030 |
| 2022-06-16 | 3.040 | 3.120 | 3.020 | 3.100 | 3.100 | 22,858,548 |
| 2022-06-15 | 3.000 | 3.070 | 2.990 | 3.020 | 3.020 | 14,773,738 |
| 2022-06-14 | 3.010 | 3.010 | 2.910 | 3.010 | 3.010 | 14,067,870 |
| 2022-06-13 | 3.050 | 3.050 | 2.980 | 3.010 | 3.010 | 14,316,066 |
| 2022-06-10 | 2.980 | 3.060 | 2.970 | 3.050 | 3.050 | 14,250,860 |
| 2022-06-09 | 3.030 | 3.070 | 2.980 | 2.990 | 2.990 | 18,054,500 |
| 2022-06-08 | 3.110 | 3.150 | 3.010 | 3.060 | 3.060 | 22,421,460 |
| 2022-06-07 | 3.090 | 3.120 | 3.020 | 3.080 | 3.080 | 20,586,607 |
| 2022-06-06 | 3.120 | 3.150 | 3.070 | 3.090 | 3.090 | 21,931,693 |
| 2022-06-02 | 3.120 | 3.180 | 3.100 | 3.120 | 3.120 | 16,067,577 |
| 2022-06-01 | 3.140 | 3.180 | 3.110 | 3.150 | 3.150 | 14,486,135 |
| 2022-05-31 | 3.200 | 3.220 | 3.120 | 3.170 | 3.170 | 16,026,414 |
| 2022-05-30 | 3.170 | 3.200 | 3.100 | 3.180 | 3.180 | 14,643,047 |
| 2022-05-27 | 3.130 | 3.220 | 3.120 | 3.180 | 3.180 | 24,118,139 |
| 2022-05-26 | 3.160 | 3.190 | 3.100 | 3.140 | 3.140 | 16,898,135 |
| 2022-05-25 | 3.080 | 3.150 | 3.060 | 3.130 | 3.130 | 21,270,800 |
| 2022-05-24 | 3.250 | 3.270 | 3.040 | 3.040 | 3.040 | 33,438,933 |
| 2022-05-23 | 3.170 | 3.300 | 3.170 | 3.260 | 3.260 | 19,080,695 |
| 2022-05-20 | 3.290 | 3.300 | 3.240 | 3.260 | 3.260 | 18,823,578 |
| 2022-05-19 | 3.140 | 3.340 | 3.090 | 3.260 | 3.260 | 33,494,713 |
| 2022-05-18 | 3.230 | 3.290 | 3.190 | 3.190 | 3.190 | 25,343,924 |
| 2022-05-17 | 3.360 | 3.390 | 3.190 | 3.230 | 3.230 | 35,063,278 |
| 2022-05-16 | 3.300 | 3.430 | 3.200 | 3.360 | 3.360 | 56,772,235 |
| 2022-05-13 | 3.470 | 3.600 | 3.220 | 3.330 | 3.330 | 88,836,821 |
| 2022-05-12 | 3.020 | 3.310 | 3.010 | 3.310 | 3.310 | 21,948,413 |
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.