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
2025-10-24	2.410	2.410	2.410	2.410	2.410	0
2025-10-23	2.410	2.410	2.410	2.410	2.410	0
2025-10-22	2.410	2.410	2.410	2.410	2.410	0
2025-10-21	2.410	2.410	2.410	2.410	2.410	0
2025-10-20	2.410	2.410	2.410	2.410	2.410	0
2025-10-17	2.310	2.430	2.280	2.410	2.410	28,181,690
2025-10-16	2.200	2.310	2.190	2.310	2.310	22,316,042
2025-10-15	2.210	2.230	2.180	2.200	2.200	7,124,900
2025-10-14	2.250	2.260	2.180	2.190	2.190	8,402,800
2025-10-13	2.190	2.250	2.150	2.240	2.240	10,938,300
2025-10-10	2.280	2.310	2.260	2.260	2.260	8,160,900
2025-10-09	2.320	2.350	2.270	2.290	2.290	10,163,608
2025-09-30	2.350	2.370	2.320	2.340	2.340	5,601,409
2025-09-29	2.310	2.370	2.310	2.350	2.350	8,562,900
2025-09-26	2.350	2.400	2.310	2.340	2.340	9,623,900
2025-09-25	2.360	2.400	2.350	2.350	2.350	7,903,165
2025-09-24	2.300	2.420	2.280	2.390	2.390	11,714,800
2025-09-23	2.360	2.390	2.260	2.300	2.300	14,628,580
2025-09-22	2.390	2.410	2.350	2.370	2.370	10,662,541
2025-09-19	2.420	2.520	2.410	2.420	2.420	16,639,700
2025-09-18	2.440	2.450	2.380	2.420	2.420	12,430,200
2025-09-17	2.450	2.480	2.410	2.430	2.430	9,963,200
2025-09-16	2.450	2.460	2.410	2.450	2.450	12,101,934
2025-09-15	2.500	2.510	2.450	2.460	2.460	9,424,700
2025-09-12	2.470	2.530	2.420	2.480	2.480	12,871,429
2025-09-11	2.450	2.510	2.420	2.450	2.450	17,909,800
2025-09-10	2.520	2.570	2.480	2.480	2.480	16,964,837
2025-09-09	2.470	2.590	2.440	2.510	2.510	27,042,900
2025-09-08	2.400	2.500	2.370	2.490	2.490	25,919,000
2025-09-05	2.430	2.430	2.320	2.380	2.380	23,841,730
2025-09-04	2.500	2.500	2.430	2.430	2.430	35,044,500
2025-09-03	2.460	2.580	2.450	2.560	2.560	45,667,562
2025-09-02	2.420	2.500	2.330	2.460	2.460	29,367,710
2025-09-01	2.290	2.390	2.260	2.390	2.390	26,074,905
2025-08-29	2.310	2.330	2.260	2.280	2.280	12,269,001
2025-08-28	2.230	2.300	2.220	2.300	2.300	15,632,489
2025-08-27	2.290	2.350	2.230	2.260	2.260	27,075,424
2025-08-26	2.150	2.270	2.140	2.270	2.270	22,724,486
2025-08-25	2.190	2.190	2.150	2.160	2.160	16,765,454
2025-08-22	2.180	2.190	2.170	2.190	2.190	10,409,600
2025-08-21	2.220	2.240	2.180	2.190	2.190	11,815,511
2025-08-20	2.200	2.260	2.200	2.220	2.220	9,349,300
2025-08-19	2.210	2.250	2.190	2.210	2.210	12,652,735
2025-08-18	2.240	2.250	2.170	2.190	2.190	20,664,035
2025-08-15	2.240	2.260	2.210	2.240	2.240	14,177,900
2025-08-14	2.290	2.310	2.200	2.250	2.250	23,415,583
2025-08-13	2.250	2.290	2.200	2.280	2.280	31,592,207
2025-08-12	2.110	2.220	2.100	2.220	2.220	33,473,938
2025-08-11	2.100	2.120	2.040	2.110	2.110	21,353,629
2025-08-08	2.150	2.230	2.090	2.110	2.110	33,712,534
2025-08-07	2.040	2.140	2.040	2.140	2.140	34,370,029
2025-08-06	2.020	2.040	2.000	2.040	2.040	12,586,942
2025-08-05	2.010	2.030	1.990	2.020	2.020	12,154,801
2025-08-04	1.940	1.970	1.930	1.970	1.970	7,807,900
2025-08-01	1.950	1.970	1.930	1.950	1.950	7,003,100
2025-07-31	1.980	1.980	1.940	1.950	1.950	7,571,931
2025-07-30	1.990	2.000	1.960	1.980	1.980	8,700,101
2025-07-29	2.020	2.020	1.980	1.990	1.990	9,206,701
2025-07-28	2.010	2.030	2.000	2.020	2.020	6,563,400
2025-07-25	2.030	2.050	2.010	2.010	2.010	11,967,000

← NewerPage 5 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.