Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.060 | 3.140 | 3.000 | 3.010 | 3.010 | 34,029,400 |
| 2022-05-10 | 2.920 | 3.100 | 2.880 | 3.060 | 3.060 | 30,060,013 |
| 2022-05-09 | 2.800 | 2.970 | 2.800 | 2.940 | 2.940 | 27,601,496 |
| 2022-05-06 | 2.800 | 2.840 | 2.750 | 2.780 | 2.780 | 21,495,200 |
| 2022-05-05 | 2.830 | 3.020 | 2.810 | 2.910 | 2.910 | 32,388,929 |
| 2022-04-29 | 2.790 | 2.910 | 2.770 | 2.880 | 2.880 | 22,687,965 |
| 2022-04-28 | 2.830 | 2.850 | 2.700 | 2.750 | 2.750 | 22,137,200 |
| 2022-04-27 | 2.730 | 2.870 | 2.630 | 2.860 | 2.860 | 32,853,769 |
| 2022-04-26 | 2.900 | 2.930 | 2.720 | 2.740 | 2.740 | 29,094,900 |
| 2022-04-25 | 3.050 | 3.090 | 2.800 | 2.800 | 2.800 | 33,295,242 |
| 2022-04-22 | 3.120 | 3.140 | 3.050 | 3.110 | 3.110 | 19,650,082 |
| 2022-04-21 | 3.230 | 3.250 | 3.100 | 3.110 | 3.110 | 26,421,324 |
| 2022-04-20 | 3.350 | 3.410 | 3.210 | 3.220 | 3.220 | 26,406,145 |
| 2022-04-19 | 3.380 | 3.390 | 3.300 | 3.330 | 3.330 | 19,980,193 |
| 2022-04-18 | 3.330 | 3.390 | 3.240 | 3.360 | 3.360 | 20,924,423 |
| 2022-04-15 | 3.370 | 3.440 | 3.330 | 3.330 | 3.330 | 28,389,267 |
| 2022-04-14 | 3.360 | 3.510 | 3.330 | 3.400 | 3.400 | 31,842,500 |
| 2022-04-13 | 3.530 | 3.550 | 3.300 | 3.330 | 3.330 | 46,081,101 |
| 2022-04-12 | 3.620 | 3.640 | 3.410 | 3.580 | 3.580 | 66,274,334 |
| 2022-04-11 | 3.770 | 4.000 | 3.640 | 3.730 | 3.730 | 69,446,800 |
| 2022-04-08 | 3.800 | 3.860 | 3.680 | 3.800 | 3.800 | 52,557,884 |
| 2022-04-07 | 3.960 | 4.030 | 3.780 | 3.790 | 3.790 | 75,205,100 |
| 2022-04-06 | 3.830 | 4.060 | 3.810 | 4.020 | 4.020 | 92,308,396 |
| 2022-04-01 | 3.710 | 3.890 | 3.650 | 3.850 | 3.850 | 71,959,732 |
| 2022-03-31 | 3.730 | 3.840 | 3.720 | 3.750 | 3.750 | 56,301,772 |
| 2022-03-30 | 3.710 | 3.850 | 3.680 | 3.780 | 3.780 | 62,459,583 |
| 2022-03-29 | 3.760 | 3.810 | 3.680 | 3.700 | 3.700 | 58,489,874 |
| 2022-03-28 | 3.730 | 3.960 | 3.700 | 3.810 | 3.810 | 93,660,187 |
| 2022-03-25 | 3.760 | 3.860 | 3.660 | 3.730 | 3.730 | 79,656,360 |
| 2022-03-24 | 3.840 | 3.920 | 3.700 | 3.710 | 3.710 | 101,894,167 |
| 2022-03-23 | 3.900 | 4.250 | 3.810 | 3.940 | 3.940 | 174,829,233 |
| 2022-03-22 | 3.610 | 3.960 | 3.510 | 3.960 | 3.960 | 104,099,773 |
| 2022-03-21 | 3.660 | 3.760 | 3.580 | 3.600 | 3.600 | 100,752,804 |
| 2022-03-18 | 3.340 | 3.660 | 3.320 | 3.660 | 3.660 | 71,699,873 |
| 2022-03-17 | 3.250 | 3.530 | 3.250 | 3.330 | 3.330 | 49,019,231 |
| 2022-03-16 | 3.100 | 3.240 | 3.040 | 3.210 | 3.210 | 34,743,000 |
| 2022-03-15 | 3.250 | 3.270 | 3.050 | 3.060 | 3.060 | 29,786,647 |
| 2022-03-14 | 3.400 | 3.410 | 3.240 | 3.240 | 3.240 | 27,276,500 |
| 2022-03-11 | 3.390 | 3.390 | 3.240 | 3.370 | 3.370 | 26,259,577 |
| 2022-03-10 | 3.380 | 3.440 | 3.330 | 3.410 | 3.410 | 28,054,687 |
| 2022-03-09 | 3.340 | 3.380 | 3.140 | 3.320 | 3.320 | 34,916,064 |
| 2022-03-08 | 3.420 | 3.440 | 3.270 | 3.310 | 3.310 | 33,584,891 |
| 2022-03-07 | 3.450 | 3.540 | 3.420 | 3.440 | 3.440 | 30,176,862 |
| 2022-03-04 | 3.500 | 3.550 | 3.410 | 3.480 | 3.480 | 37,209,832 |
| 2022-03-03 | 3.560 | 3.580 | 3.490 | 3.500 | 3.500 | 24,357,400 |
| 2022-03-02 | 3.470 | 3.560 | 3.470 | 3.530 | 3.530 | 18,716,989 |
| 2022-03-01 | 3.480 | 3.550 | 3.450 | 3.510 | 3.510 | 20,871,201 |
| 2022-02-28 | 3.490 | 3.500 | 3.390 | 3.480 | 3.480 | 24,144,721 |
| 2022-02-25 | 3.480 | 3.560 | 3.440 | 3.500 | 3.500 | 25,601,403 |
| 2022-02-24 | 3.610 | 3.630 | 3.380 | 3.460 | 3.460 | 46,980,145 |
| 2022-02-23 | 3.680 | 3.690 | 3.580 | 3.640 | 3.640 | 31,251,002 |
| 2022-02-22 | 3.720 | 3.750 | 3.620 | 3.660 | 3.660 | 30,234,746 |
| 2022-02-21 | 3.620 | 3.760 | 3.620 | 3.750 | 3.750 | 38,108,902 |
| 2022-02-18 | 3.550 | 3.660 | 3.550 | 3.660 | 3.660 | 29,445,320 |
| 2022-02-17 | 3.700 | 3.760 | 3.600 | 3.630 | 3.630 | 46,739,626 |
| 2022-02-16 | 3.470 | 3.740 | 3.470 | 3.700 | 3.700 | 67,208,482 |
| 2022-02-15 | 3.520 | 3.540 | 3.430 | 3.460 | 3.460 | 26,792,898 |
| 2022-02-14 | 3.500 | 3.550 | 3.460 | 3.510 | 3.510 | 24,802,795 |
| 2022-02-11 | 3.580 | 3.620 | 3.450 | 3.470 | 3.470 | 35,783,072 |
| 2022-02-10 | 3.670 | 3.720 | 3.580 | 3.630 | 3.630 | 42,098,792 |
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.