Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.700 | 3.730 | 3.640 | 3.700 | 3.700 | 33,141,828 |
| 2022-02-08 | 3.490 | 3.710 | 3.480 | 3.690 | 3.690 | 40,357,446 |
| 2022-02-07 | 3.480 | 3.570 | 3.380 | 3.530 | 3.530 | 42,177,609 |
| 2022-01-28 | 3.650 | 3.780 | 3.590 | 3.670 | 3.670 | 52,684,790 |
| 2022-01-27 | 3.850 | 3.890 | 3.540 | 3.570 | 3.570 | 50,938,124 |
| 2022-01-26 | 3.760 | 3.880 | 3.730 | 3.810 | 3.810 | 50,912,296 |
| 2022-01-25 | 4.050 | 4.070 | 3.730 | 3.730 | 3.730 | 119,516,103 |
| 2022-01-24 | 3.850 | 4.130 | 3.800 | 4.130 | 4.130 | 134,883,381 |
| 2022-01-21 | 3.840 | 3.860 | 3.710 | 3.750 | 3.750 | 42,568,111 |
| 2022-01-20 | 4.060 | 4.060 | 3.810 | 3.850 | 3.850 | 66,771,905 |
| 2022-01-19 | 3.970 | 4.090 | 3.940 | 4.040 | 4.040 | 44,088,396 |
| 2022-01-18 | 4.120 | 4.250 | 3.980 | 4.030 | 4.030 | 75,313,406 |
| 2022-01-17 | 3.960 | 4.090 | 3.850 | 4.070 | 4.070 | 68,019,924 |
| 2022-01-14 | 4.030 | 4.130 | 3.960 | 4.000 | 4.000 | 71,386,215 |
| 2022-01-13 | 4.060 | 4.150 | 4.030 | 4.070 | 4.070 | 64,204,767 |
| 2022-01-12 | 4.070 | 4.140 | 3.990 | 4.090 | 4.090 | 65,266,123 |
| 2022-01-11 | 4.130 | 4.210 | 4.030 | 4.070 | 4.070 | 72,816,139 |
| 2022-01-10 | 4.100 | 4.290 | 3.960 | 4.190 | 4.190 | 87,770,996 |
| 2022-01-07 | 4.230 | 4.380 | 4.070 | 4.100 | 4.100 | 111,325,263 |
| 2022-01-06 | 4.410 | 4.480 | 4.190 | 4.280 | 4.280 | 167,372,441 |
| 2022-01-05 | 4.170 | 4.640 | 4.120 | 4.620 | 4.620 | 247,884,419 |
| 2022-01-04 | 4.070 | 4.350 | 4.020 | 4.220 | 4.220 | 183,190,084 |
| 2021-12-31 | 3.970 | 4.090 | 3.930 | 3.950 | 3.950 | 95,510,167 |
| 2021-12-30 | 3.940 | 4.150 | 3.910 | 4.010 | 4.010 | 128,221,759 |
| 2021-12-29 | 3.950 | 4.020 | 3.850 | 3.940 | 3.940 | 98,977,462 |
| 2021-12-28 | 4.080 | 4.130 | 3.920 | 3.950 | 3.950 | 125,234,311 |
| 2021-12-27 | 4.130 | 4.240 | 4.020 | 4.050 | 4.050 | 177,623,701 |
| 2021-12-24 | 4.590 | 4.750 | 4.290 | 4.290 | 4.290 | 281,171,701 |
| 2021-12-23 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 85,204,791 |
| 2021-12-22 | 5.300 | 5.300 | 5.000 | 5.300 | 5.300 | 403,109,027 |
| 2021-12-21 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 8,472,040 |
| 2021-12-20 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 17,426,588 |
| 2021-12-17 | 3.550 | 3.980 | 3.470 | 3.980 | 3.980 | 115,340,931 |
| 2021-12-16 | 3.470 | 3.780 | 3.440 | 3.620 | 3.620 | 109,567,314 |
| 2021-12-15 | 3.440 | 3.590 | 3.420 | 3.490 | 3.490 | 88,399,529 |
| 2021-12-14 | 3.550 | 3.780 | 3.440 | 3.560 | 3.560 | 138,498,403 |
| 2021-12-13 | 3.300 | 3.480 | 3.290 | 3.440 | 3.440 | 91,289,049 |
| 2021-12-10 | 3.190 | 3.390 | 3.170 | 3.320 | 3.320 | 72,188,521 |
| 2021-12-09 | 3.210 | 3.270 | 3.200 | 3.220 | 3.220 | 37,480,465 |
| 2021-12-08 | 3.170 | 3.350 | 3.120 | 3.250 | 3.250 | 54,849,116 |
| 2021-12-07 | 3.220 | 3.230 | 3.150 | 3.170 | 3.170 | 31,785,758 |
| 2021-12-06 | 3.230 | 3.280 | 3.160 | 3.190 | 3.190 | 34,377,616 |
| 2021-12-03 | 3.230 | 3.290 | 3.230 | 3.250 | 3.250 | 30,367,677 |
| 2021-12-02 | 3.350 | 3.370 | 3.230 | 3.230 | 3.230 | 53,528,465 |
| 2021-12-01 | 3.280 | 3.400 | 3.280 | 3.370 | 3.370 | 46,280,347 |
| 2021-11-30 | 3.390 | 3.430 | 3.310 | 3.340 | 3.340 | 50,058,318 |
| 2021-11-29 | 3.320 | 3.410 | 3.260 | 3.340 | 3.340 | 55,862,025 |
| 2021-11-26 | 3.330 | 3.440 | 3.330 | 3.380 | 3.380 | 84,609,457 |
| 2021-11-25 | 3.780 | 3.780 | 3.470 | 3.470 | 3.470 | 179,881,793 |
| 2021-11-24 | 3.500 | 3.860 | 3.470 | 3.860 | 3.860 | 209,468,534 |
| 2021-11-23 | 3.480 | 3.530 | 3.420 | 3.510 | 3.510 | 97,511,326 |
| 2021-11-22 | 3.570 | 3.630 | 3.370 | 3.510 | 3.510 | 118,805,982 |
| 2021-11-19 | 3.500 | 3.730 | 3.470 | 3.470 | 3.470 | 142,765,441 |
| 2021-11-18 | 3.860 | 3.900 | 3.500 | 3.590 | 3.590 | 205,541,496 |
| 2021-11-17 | 3.880 | 4.250 | 3.700 | 3.890 | 3.890 | 263,520,739 |
| 2021-11-16 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 81,029,011 |
| 2021-11-15 | 3.330 | 3.530 | 3.220 | 3.530 | 3.530 | 131,417,407 |
| 2021-11-12 | 3.050 | 3.210 | 2.920 | 3.210 | 3.210 | 52,191,523 |
| 2021-11-11 | 2.630 | 2.920 | 2.630 | 2.920 | 2.920 | 41,857,901 |
| 2021-11-10 | 2.550 | 2.710 | 2.520 | 2.650 | 2.650 | 16,994,363 |
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.