Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.490 | 4.640 | 4.350 | 4.550 | 4.550 | 66,295,844 |
| 2026-01-19 | 4.250 | 4.420 | 4.180 | 4.420 | 4.420 | 27,957,340 |
| 2026-01-16 | 4.020 | 4.210 | 4.020 | 4.210 | 4.210 | 47,341,306 |
| 2026-01-15 | 3.900 | 4.020 | 3.880 | 4.010 | 4.010 | 24,468,220 |
| 2026-01-14 | 3.900 | 3.960 | 3.870 | 3.920 | 3.920 | 16,193,401 |
| 2026-01-13 | 3.890 | 4.000 | 3.840 | 3.910 | 3.910 | 21,001,900 |
| 2026-01-12 | 4.040 | 4.040 | 3.900 | 3.910 | 3.910 | 28,775,000 |
| 2026-01-09 | 3.950 | 4.060 | 3.930 | 4.000 | 4.000 | 29,666,824 |
| 2026-01-08 | 3.870 | 3.960 | 3.830 | 3.910 | 3.910 | 23,330,201 |
| 2026-01-07 | 3.770 | 3.900 | 3.710 | 3.860 | 3.860 | 24,360,171 |
| 2026-01-06 | 3.680 | 3.750 | 3.660 | 3.740 | 3.740 | 14,981,258 |
| 2026-01-05 | 3.700 | 3.810 | 3.690 | 3.700 | 3.700 | 16,582,800 |
| 2025-12-31 | 3.690 | 3.700 | 3.620 | 3.680 | 3.680 | 10,895,022 |
| 2025-12-30 | 3.700 | 3.740 | 3.660 | 3.660 | 3.660 | 11,804,834 |
| 2025-12-29 | 3.720 | 3.770 | 3.690 | 3.700 | 3.700 | 11,059,200 |
| 2025-12-26 | 3.750 | 3.880 | 3.670 | 3.790 | 3.790 | 18,727,800 |
| 2025-12-25 | 3.770 | 3.780 | 3.680 | 3.710 | 3.710 | 14,829,168 |
| 2025-12-24 | 3.780 | 3.820 | 3.760 | 3.760 | 3.760 | 11,314,052 |
| 2025-12-23 | 3.920 | 3.950 | 3.790 | 3.800 | 3.800 | 16,337,500 |
| 2025-12-22 | 3.910 | 3.970 | 3.880 | 3.910 | 3.910 | 12,916,500 |
| 2025-12-19 | 3.920 | 3.960 | 3.880 | 3.900 | 3.900 | 16,414,800 |
| 2025-12-18 | 3.810 | 4.000 | 3.790 | 3.960 | 3.960 | 25,470,779 |
| 2025-12-17 | 3.850 | 3.900 | 3.740 | 3.820 | 3.820 | 15,343,900 |
| 2025-12-16 | 3.900 | 3.910 | 3.780 | 3.830 | 3.830 | 14,914,389 |
| 2025-12-15 | 3.950 | 3.970 | 3.860 | 3.890 | 3.890 | 18,014,501 |
| 2025-12-12 | 4.030 | 4.030 | 3.950 | 3.970 | 3.970 | 15,955,181 |
| 2025-12-11 | 4.080 | 4.080 | 3.950 | 3.990 | 3.990 | 22,524,716 |
| 2025-12-10 | 3.850 | 4.020 | 3.800 | 4.000 | 4.000 | 27,002,113 |
| 2025-12-09 | 3.980 | 4.080 | 3.820 | 3.850 | 3.850 | 32,371,326 |
| 2025-12-08 | 3.820 | 3.950 | 3.820 | 3.900 | 3.900 | 38,826,022 |
| 2025-12-05 | 3.690 | 3.780 | 3.510 | 3.760 | 3.760 | 22,970,700 |
| 2025-12-04 | 3.770 | 3.820 | 3.680 | 3.690 | 3.690 | 19,664,504 |
| 2025-12-03 | 3.870 | 3.890 | 3.720 | 3.820 | 3.820 | 20,060,916 |
| 2025-12-02 | 3.860 | 3.970 | 3.840 | 3.840 | 3.840 | 55,815,800 |
| 2025-12-01 | 3.900 | 4.100 | 3.860 | 4.040 | 4.040 | 63,249,972 |
| 2025-11-28 | 3.640 | 3.920 | 3.610 | 3.900 | 3.900 | 61,708,053 |
| 2025-11-27 | 3.700 | 3.800 | 3.570 | 3.730 | 3.730 | 69,878,574 |
| 2025-11-26 | 3.510 | 3.670 | 3.420 | 3.620 | 3.620 | 45,893,971 |
| 2025-11-25 | 3.560 | 3.700 | 3.420 | 3.600 | 3.600 | 63,329,684 |
| 2025-11-24 | 3.660 | 3.790 | 3.520 | 3.520 | 3.520 | 55,008,846 |
| 2025-11-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 6,463,100 |
| 2025-11-20 | 4.000 | 4.050 | 3.890 | 3.890 | 3.890 | 27,642,700 |
| 2025-11-19 | 4.310 | 4.310 | 4.090 | 4.090 | 4.090 | 87,349,671 |
| 2025-11-18 | 4.290 | 4.310 | 4.010 | 4.310 | 4.310 | 109,461,551 |
| 2025-11-17 | 4.360 | 4.360 | 3.970 | 4.100 | 4.100 | 154,097,414 |
| 2025-11-14 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 5,434,779 |
| 2025-11-13 | 3.950 | 3.950 | 3.940 | 3.950 | 3.950 | 32,941,102 |
| 2025-11-12 | 3.510 | 3.760 | 3.500 | 3.760 | 3.760 | 79,897,726 |
| 2025-11-11 | 3.920 | 3.920 | 3.580 | 3.580 | 3.580 | 128,589,382 |
| 2025-11-10 | 3.510 | 3.730 | 3.390 | 3.730 | 3.730 | 128,116,013 |
| 2025-11-07 | 3.800 | 3.800 | 3.550 | 3.550 | 3.550 | 69,060,400 |
| 2025-11-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 4,989,100 |
| 2025-11-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10,132,072 |
| 2025-11-04 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 6,050,123 |
| 2025-11-03 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 722,700 |
| 2025-10-31 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,399,700 |
| 2025-10-30 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 1,821,692 |
| 2025-10-29 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 758,500 |
| 2025-10-28 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 770,300 |
| 2025-10-27 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 2,027,586 |
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.