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
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

← NewerPage 3 of 21 · 1,211 trading daysOlder →

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.