Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1.980 | 2.000 | 1.970 | 1.990 | 1.990 | 7,482,520 |
| 2025-07-23 | 2.000 | 2.010 | 1.970 | 1.980 | 1.980 | 11,382,600 |
| 2025-07-22 | 2.000 | 2.020 | 1.990 | 2.000 | 2.000 | 12,301,398 |
| 2025-07-21 | 2.020 | 2.050 | 2.000 | 2.020 | 2.020 | 9,034,100 |
| 2025-07-18 | 2.060 | 2.060 | 1.990 | 2.000 | 2.000 | 15,766,400 |
| 2025-07-17 | 2.060 | 2.070 | 2.030 | 2.060 | 2.060 | 11,175,574 |
| 2025-07-16 | 2.080 | 2.100 | 2.040 | 2.050 | 2.050 | 15,563,831 |
| 2025-07-15 | 2.060 | 2.120 | 2.030 | 2.100 | 2.100 | 21,816,370 |
| 2025-07-14 | 2.020 | 2.100 | 2.000 | 2.060 | 2.060 | 27,701,610 |
| 2025-07-11 | 1.980 | 2.040 | 1.970 | 2.020 | 2.020 | 18,020,941 |
| 2025-07-10 | 1.970 | 1.990 | 1.960 | 1.980 | 1.980 | 8,795,457 |
| 2025-07-09 | 1.990 | 1.990 | 1.950 | 1.960 | 1.960 | 10,189,724 |
| 2025-07-08 | 2.010 | 2.010 | 1.970 | 1.980 | 1.980 | 9,394,100 |
| 2025-07-07 | 1.990 | 2.020 | 1.950 | 2.000 | 2.000 | 9,855,996 |
| 2025-07-04 | 2.020 | 2.030 | 1.970 | 1.990 | 1.990 | 15,194,165 |
| 2025-07-03 | 1.960 | 2.040 | 1.950 | 2.030 | 2.030 | 24,674,902 |
| 2025-07-02 | 1.920 | 1.980 | 1.900 | 1.950 | 1.950 | 13,016,908 |
| 2025-07-01 | 1.930 | 1.940 | 1.910 | 1.920 | 1.920 | 6,696,000 |
| 2025-06-30 | 1.900 | 1.940 | 1.900 | 1.930 | 1.930 | 12,216,762 |
| 2025-06-27 | 1.890 | 1.900 | 1.860 | 1.890 | 1.890 | 7,619,260 |
| 2025-06-26 | 1.890 | 1.920 | 1.880 | 1.890 | 1.890 | 8,005,560 |
| 2025-06-25 | 1.900 | 1.920 | 1.860 | 1.900 | 1.900 | 7,626,190 |
| 2025-06-24 | 1.870 | 1.920 | 1.850 | 1.880 | 1.880 | 10,068,908 |
| 2025-06-23 | 1.810 | 1.860 | 1.740 | 1.850 | 1.850 | 11,374,298 |
| 2025-06-20 | 1.920 | 1.920 | 1.820 | 1.820 | 1.820 | 21,680,500 |
| 2025-06-19 | 1.940 | 1.960 | 1.910 | 1.920 | 1.920 | 9,137,445 |
| 2025-06-18 | 1.960 | 1.970 | 1.930 | 1.930 | 1.930 | 10,353,800 |
| 2025-06-17 | 1.980 | 1.990 | 1.960 | 1.970 | 1.970 | 6,343,860 |
| 2025-06-16 | 1.950 | 2.000 | 1.940 | 1.970 | 1.970 | 9,126,800 |
| 2025-06-13 | 2.030 | 2.040 | 1.960 | 1.960 | 1.960 | 17,947,245 |
| 2025-06-12 | 2.040 | 2.120 | 2.020 | 2.030 | 2.030 | 24,458,700 |
| 2025-06-11 | 2.030 | 2.060 | 2.000 | 2.050 | 2.050 | 26,914,745 |
| 2025-06-10 | 1.950 | 2.060 | 1.940 | 2.060 | 2.060 | 45,082,577 |
| 2025-06-09 | 1.940 | 1.980 | 1.940 | 1.960 | 1.960 | 10,271,628 |
| 2025-06-06 | 1.940 | 1.950 | 1.930 | 1.950 | 1.950 | 5,837,100 |
| 2025-06-05 | 1.970 | 1.970 | 1.930 | 1.940 | 1.940 | 9,579,100 |
| 2025-06-04 | 1.930 | 1.970 | 1.920 | 1.950 | 1.950 | 9,681,300 |
| 2025-06-03 | 1.940 | 1.950 | 1.910 | 1.920 | 1.920 | 9,707,500 |
| 2025-05-30 | 1.970 | 1.990 | 1.940 | 1.950 | 1.950 | 13,850,600 |
| 2025-05-29 | 1.970 | 2.050 | 1.940 | 1.980 | 1.980 | 16,597,200 |
| 2025-05-28 | 1.980 | 1.990 | 1.940 | 1.960 | 1.960 | 12,480,000 |
| 2025-05-27 | 1.960 | 1.990 | 1.930 | 1.980 | 1.980 | 14,861,496 |
| 2025-05-26 | 1.950 | 1.970 | 1.930 | 1.960 | 1.960 | 11,731,900 |
| 2025-05-23 | 1.980 | 1.990 | 1.930 | 1.960 | 1.960 | 14,159,300 |
| 2025-05-22 | 2.030 | 2.080 | 1.960 | 1.980 | 1.980 | 22,987,496 |
| 2025-05-21 | 1.950 | 2.060 | 1.950 | 2.040 | 2.040 | 30,718,615 |
| 2025-05-20 | 1.930 | 2.010 | 1.910 | 1.980 | 1.980 | 28,130,567 |
| 2025-05-19 | 1.870 | 1.930 | 1.850 | 1.910 | 1.910 | 17,505,256 |
| 2025-05-16 | 1.900 | 1.910 | 1.830 | 1.850 | 1.850 | 17,662,630 |
| 2025-05-15 | 1.900 | 1.960 | 1.890 | 1.910 | 1.910 | 25,221,800 |
| 2025-05-14 | 1.860 | 1.940 | 1.850 | 1.890 | 1.890 | 25,265,385 |
| 2025-05-13 | 1.950 | 2.000 | 1.860 | 1.890 | 1.890 | 46,683,257 |
| 2025-05-12 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 18,743,745 |
| 2025-05-09 | 1.790 | 1.850 | 1.770 | 1.810 | 1.810 | 46,738,974 |
| 2025-05-08 | 1.680 | 1.760 | 1.680 | 1.760 | 1.760 | 20,655,016 |
| 2025-05-07 | 1.700 | 1.710 | 1.650 | 1.680 | 1.680 | 52,787,299 |
| 2025-05-06 | 1.580 | 1.740 | 1.580 | 1.730 | 1.730 | 98,784,966 |
| 2025-04-30 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,930,800 |
| 2025-04-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 704,000 |
| 2025-04-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 564,700 |
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.