Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.180 | 3.310 | 3.150 | 3.190 | 3.190 | 23,158,166 |
| 2026-07-22 | 3.190 | 3.280 | 3.120 | 3.180 | 3.180 | 20,929,100 |
| 2026-07-21 | 3.250 | 3.290 | 2.870 | 3.220 | 3.220 | 36,208,906 |
| 2026-07-20 | 3.480 | 3.530 | 3.120 | 3.190 | 3.190 | 35,010,648 |
| 2026-07-17 | 3.610 | 3.670 | 3.390 | 3.400 | 3.400 | 25,406,100 |
| 2026-07-16 | 3.660 | 3.710 | 3.560 | 3.610 | 3.610 | 15,714,400 |
| 2026-07-15 | 3.690 | 3.760 | 3.620 | 3.650 | 3.650 | 17,391,000 |
| 2026-07-14 | 3.690 | 3.780 | 3.600 | 3.690 | 3.690 | 22,717,600 |
| 2026-07-13 | 3.980 | 4.030 | 3.680 | 3.700 | 3.700 | 29,516,600 |
| 2026-07-10 | 4.060 | 4.130 | 3.950 | 4.000 | 4.000 | 20,127,691 |
| 2026-07-09 | 4.030 | 4.100 | 3.930 | 4.070 | 4.070 | 25,071,400 |
| 2026-07-08 | 4.110 | 4.190 | 4.010 | 4.030 | 4.030 | 19,282,100 |
| 2026-07-07 | 4.250 | 4.250 | 4.090 | 4.140 | 4.140 | 26,001,248 |
| 2026-07-06 | 4.410 | 4.470 | 4.210 | 4.280 | 4.280 | 33,553,648 |
| 2026-07-03 | 4.720 | 4.720 | 4.540 | 4.540 | 4.540 | 21,013,100 |
| 2026-07-02 | 4.760 | 4.790 | 4.680 | 4.680 | 4.680 | 25,466,600 |
| 2026-07-01 | 4.610 | 4.920 | 4.610 | 4.860 | 4.860 | 35,207,301 |
| 2026-06-30 | 4.770 | 4.770 | 4.590 | 4.600 | 4.600 | 24,867,432 |
| 2026-06-29 | 4.790 | 4.800 | 4.580 | 4.770 | 4.770 | 31,057,760 |
| 2026-06-26 | 4.800 | 4.920 | 4.700 | 4.780 | 4.780 | 36,221,684 |
| 2026-06-25 | 4.740 | 4.820 | 4.610 | 4.750 | 4.750 | 31,813,400 |
| 2026-06-24 | 4.460 | 4.830 | 4.460 | 4.740 | 4.740 | 52,823,969 |
| 2026-06-23 | 4.380 | 4.770 | 4.340 | 4.770 | 4.770 | 48,207,898 |
| 2026-06-22 | 4.540 | 4.570 | 4.250 | 4.340 | 4.340 | 41,987,660 |
| 2026-06-18 | 4.700 | 4.710 | 4.510 | 4.530 | 4.530 | 51,008,660 |
| 2026-06-17 | 4.820 | 5.040 | 4.690 | 4.730 | 4.730 | 106,198,305 |
| 2026-06-16 | 4.440 | 4.580 | 4.380 | 4.580 | 4.580 | 14,824,260 |
| 2026-06-15 | 4.030 | 4.360 | 4.030 | 4.160 | 4.160 | 48,256,500 |
| 2026-06-12 | 4.200 | 4.210 | 3.980 | 4.000 | 4.000 | 39,568,672 |
| 2026-06-11 | 4.160 | 4.250 | 4.070 | 4.160 | 4.160 | 20,095,400 |
| 2026-06-10 | 4.300 | 4.590 | 4.170 | 4.200 | 4.200 | 26,849,699 |
| 2026-06-09 | 4.400 | 4.400 | 4.230 | 4.290 | 4.290 | 27,621,699 |
| 2026-06-08 | 4.680 | 4.680 | 4.300 | 4.360 | 4.360 | 44,980,379 |
| 2026-06-05 | 4.690 | 4.810 | 4.640 | 4.760 | 4.760 | 28,248,500 |
| 2026-06-04 | 4.670 | 4.770 | 4.640 | 4.690 | 4.690 | 17,605,600 |
| 2026-06-03 | 4.840 | 4.840 | 4.660 | 4.680 | 4.680 | 29,682,600 |
| 2026-06-02 | 4.850 | 4.890 | 4.710 | 4.820 | 4.820 | 23,539,600 |
| 2026-06-01 | 4.910 | 4.970 | 4.820 | 4.880 | 4.880 | 21,322,600 |
| 2026-05-29 | 4.970 | 5.040 | 4.790 | 4.890 | 4.890 | 31,782,500 |
| 2026-05-28 | 4.970 | 4.970 | 4.860 | 4.920 | 4.920 | 25,525,801 |
| 2026-05-27 | 4.900 | 5.310 | 4.850 | 5.040 | 5.040 | 56,784,922 |
| 2026-05-26 | 4.920 | 5.070 | 4.700 | 4.940 | 4.940 | 65,341,801 |
| 2026-05-25 | 5.150 | 5.150 | 4.850 | 4.940 | 4.940 | 60,574,230 |
| 2026-05-22 | 5.320 | 5.460 | 5.170 | 5.220 | 5.220 | 47,500,199 |
| 2026-05-21 | 5.500 | 5.880 | 5.130 | 5.430 | 5.430 | 101,857,602 |
| 2026-05-19 | 5.450 | 5.500 | 5.390 | 5.410 | 5.410 | 13,057,000 |
| 2026-05-18 | 5.410 | 5.500 | 5.360 | 5.440 | 5.440 | 19,091,320 |
| 2026-05-15 | 5.610 | 5.670 | 5.530 | 5.580 | 5.580 | 17,302,500 |
| 2026-05-14 | 5.690 | 5.750 | 5.580 | 5.650 | 5.650 | 16,771,199 |
| 2026-05-13 | 5.580 | 5.710 | 5.500 | 5.680 | 5.680 | 20,516,801 |
| 2026-05-12 | 5.640 | 5.640 | 5.460 | 5.590 | 5.590 | 18,370,000 |
| 2026-05-11 | 5.600 | 5.700 | 5.420 | 5.590 | 5.590 | 25,406,500 |
| 2026-05-08 | 5.530 | 5.650 | 5.410 | 5.590 | 5.590 | 29,791,199 |
| 2026-05-07 | 5.190 | 5.390 | 5.150 | 5.390 | 5.390 | 22,396,330 |
| 2026-05-06 | 5.150 | 5.170 | 5.020 | 5.130 | 5.130 | 23,802,311 |
| 2026-04-30 | 5.310 | 5.350 | 5.150 | 5.250 | 5.250 | 30,865,230 |
| 2026-04-29 | 5.300 | 5.430 | 5.280 | 5.360 | 5.360 | 19,862,240 |
| 2026-04-28 | 5.210 | 5.380 | 5.210 | 5.300 | 5.300 | 18,947,641 |
| 2026-04-27 | 5.100 | 5.300 | 5.090 | 5.210 | 5.210 | 23,122,400 |
| 2026-04-24 | 5.370 | 5.370 | 5.120 | 5.160 | 5.160 | 29,469,699 |
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.