Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.600 | 5.650 | 5.300 | 5.370 | 5.370 | 29,889,740 |
| 2026-04-22 | 5.540 | 5.620 | 5.410 | 5.550 | 5.550 | 29,325,100 |
| 2026-04-21 | 5.790 | 5.790 | 5.520 | 5.620 | 5.620 | 39,057,910 |
| 2026-04-20 | 5.640 | 5.810 | 5.600 | 5.810 | 5.810 | 45,760,754 |
| 2026-04-17 | 5.570 | 5.570 | 5.370 | 5.530 | 5.530 | 22,599,730 |
| 2026-04-16 | 5.420 | 5.600 | 5.360 | 5.550 | 5.550 | 24,908,721 |
| 2026-04-15 | 5.360 | 5.470 | 5.300 | 5.380 | 5.380 | 22,513,590 |
| 2026-04-14 | 5.320 | 5.400 | 5.170 | 5.380 | 5.380 | 35,785,762 |
| 2026-04-13 | 5.170 | 5.250 | 5.070 | 5.250 | 5.250 | 49,560,199 |
| 2026-04-10 | 4.810 | 5.000 | 4.810 | 5.000 | 5.000 | 13,899,650 |
| 2026-04-09 | 4.610 | 4.760 | 4.510 | 4.760 | 4.760 | 29,832,400 |
| 2026-04-08 | 4.580 | 4.720 | 4.500 | 4.560 | 4.560 | 32,214,051 |
| 2026-04-07 | 4.620 | 4.700 | 4.520 | 4.520 | 4.520 | 29,618,641 |
| 2026-04-03 | 5.000 | 5.000 | 4.720 | 4.760 | 4.760 | 21,522,730 |
| 2026-04-02 | 4.950 | 5.040 | 4.900 | 4.970 | 4.970 | 16,536,699 |
| 2026-04-01 | 5.000 | 5.020 | 4.800 | 4.960 | 4.960 | 24,015,199 |
| 2026-03-31 | 5.390 | 5.400 | 4.880 | 4.910 | 4.910 | 42,830,328 |
| 2026-03-30 | 5.010 | 5.240 | 4.950 | 5.140 | 5.140 | 34,552,090 |
| 2026-03-27 | 4.880 | 5.080 | 4.810 | 5.060 | 5.060 | 35,267,898 |
| 2026-03-26 | 5.360 | 5.390 | 5.060 | 5.060 | 5.060 | 43,875,762 |
| 2026-03-25 | 5.510 | 5.650 | 5.250 | 5.330 | 5.330 | 30,807,949 |
| 2026-03-24 | 5.500 | 5.550 | 5.220 | 5.460 | 5.460 | 38,551,461 |
| 2026-03-23 | 5.690 | 5.720 | 5.490 | 5.490 | 5.490 | 23,367,600 |
| 2026-03-20 | 5.810 | 5.850 | 5.730 | 5.780 | 5.780 | 17,405,850 |
| 2026-03-19 | 5.730 | 5.900 | 5.730 | 5.810 | 5.810 | 24,089,170 |
| 2026-03-18 | 5.720 | 5.800 | 5.510 | 5.780 | 5.780 | 27,996,400 |
| 2026-03-17 | 5.750 | 5.870 | 5.510 | 5.630 | 5.630 | 49,623,578 |
| 2026-03-16 | 5.910 | 6.110 | 5.800 | 5.800 | 5.800 | 52,269,699 |
| 2026-03-13 | 5.780 | 5.970 | 5.630 | 5.830 | 5.830 | 56,797,301 |
| 2026-03-12 | 5.500 | 5.720 | 5.470 | 5.720 | 5.720 | 41,996,941 |
| 2026-03-11 | 5.550 | 5.660 | 5.380 | 5.450 | 5.450 | 47,045,168 |
| 2026-03-10 | 5.380 | 5.600 | 5.310 | 5.560 | 5.560 | 41,529,520 |
| 2026-03-09 | 5.130 | 5.330 | 5.050 | 5.330 | 5.330 | 38,938,527 |
| 2026-03-06 | 4.930 | 5.150 | 4.900 | 5.080 | 5.080 | 28,820,510 |
| 2026-03-05 | 4.840 | 4.980 | 4.820 | 4.910 | 4.910 | 17,178,789 |
| 2026-03-04 | 4.610 | 4.860 | 4.610 | 4.820 | 4.820 | 17,180,699 |
| 2026-03-03 | 4.950 | 5.070 | 4.740 | 4.750 | 4.750 | 36,126,539 |
| 2026-03-02 | 4.830 | 4.900 | 4.710 | 4.830 | 4.830 | 51,707,602 |
| 2026-02-27 | 4.770 | 4.960 | 4.730 | 4.960 | 4.960 | 28,415,529 |
| 2026-02-26 | 4.900 | 4.900 | 4.570 | 4.720 | 4.720 | 50,404,840 |
| 2026-02-25 | 4.660 | 4.690 | 4.600 | 4.690 | 4.690 | 16,910,859 |
| 2026-02-24 | 4.310 | 4.470 | 4.310 | 4.470 | 4.470 | 16,156,540 |
| 2026-02-13 | 4.200 | 4.320 | 4.190 | 4.260 | 4.260 | 14,355,110 |
| 2026-02-12 | 4.230 | 4.300 | 4.190 | 4.210 | 4.210 | 16,828,000 |
| 2026-02-11 | 4.270 | 4.290 | 4.170 | 4.200 | 4.200 | 13,743,410 |
| 2026-02-10 | 4.310 | 4.350 | 4.200 | 4.270 | 4.270 | 16,990,010 |
| 2026-02-09 | 4.270 | 4.350 | 4.220 | 4.320 | 4.320 | 16,949,330 |
| 2026-02-06 | 4.350 | 4.360 | 4.260 | 4.270 | 4.270 | 10,353,540 |
| 2026-02-05 | 4.300 | 4.360 | 4.260 | 4.340 | 4.340 | 11,471,300 |
| 2026-02-04 | 4.300 | 4.420 | 4.290 | 4.310 | 4.310 | 14,882,040 |
| 2026-02-03 | 4.310 | 4.350 | 4.220 | 4.330 | 4.330 | 15,732,510 |
| 2026-02-02 | 4.160 | 4.380 | 4.160 | 4.290 | 4.290 | 21,855,010 |
| 2026-01-30 | 4.050 | 4.400 | 4.050 | 4.190 | 4.190 | 34,955,480 |
| 2026-01-29 | 4.300 | 4.360 | 4.250 | 4.250 | 4.250 | 14,125,300 |
| 2026-01-28 | 4.600 | 4.820 | 4.470 | 4.470 | 4.470 | 38,838,680 |
| 2026-01-27 | 4.610 | 4.800 | 4.570 | 4.710 | 4.710 | 37,155,113 |
| 2026-01-26 | 4.560 | 4.680 | 4.390 | 4.580 | 4.580 | 37,539,219 |
| 2026-01-23 | 4.580 | 4.670 | 4.390 | 4.490 | 4.490 | 35,083,699 |
| 2026-01-22 | 4.550 | 4.680 | 4.510 | 4.560 | 4.560 | 23,624,420 |
| 2026-01-21 | 4.480 | 4.680 | 4.390 | 4.520 | 4.520 | 31,950,270 |
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.