Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.25▼ 0.50%

← 002047.SHE stock page

Shen Zhen Bauing Construction Holding Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.590	2.610	2.540	2.560	2.560	7,122,581
2021-11-08	2.580	2.600	2.550	2.580	2.580	6,793,300
2021-11-05	2.580	2.610	2.560	2.580	2.580	4,997,420
2021-11-04	2.590	2.600	2.550	2.580	2.580	8,671,618
2021-11-03	2.500	2.600	2.490	2.590	2.590	14,520,661
2021-11-02	2.550	2.560	2.480	2.490	2.490	6,809,999
2021-11-01	2.570	2.580	2.520	2.560	2.560	6,377,500
2021-10-29	2.480	2.560	2.470	2.540	2.540	7,787,449
2021-10-28	2.500	2.540	2.470	2.490	2.490	9,712,548
2021-10-27	2.570	2.580	2.500	2.500	2.500	13,448,636
2021-10-26	2.630	2.640	2.610	2.610	2.610	6,384,700
2021-10-25	2.670	2.670	2.630	2.670	2.670	6,154,567
2021-10-22	2.680	2.710	2.660	2.670	2.670	5,564,400
2021-10-21	2.690	2.690	2.650	2.660	2.660	5,418,637
2021-10-20	2.690	2.700	2.670	2.690	2.690	4,963,434
2021-10-19	2.750	2.760	2.690	2.700	2.700	7,971,400
2021-10-18	2.680	2.800	2.660	2.760	2.760	13,890,348
2021-10-15	2.880	2.880	2.630	2.690	2.690	31,574,441
2021-10-14	2.930	2.930	2.900	2.910	2.910	5,510,247

← NewerPage 21 of 21 · 1,219 trading days

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.