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
2025-04-25	1.940	1.940	1.940	1.940	1.940	0
2025-04-24	1.940	1.940	1.940	1.940	1.940	8,384,900
2025-04-23	2.160	2.180	2.130	2.160	2.160	14,109,300
2025-04-22	2.250	2.260	2.150	2.160	2.160	21,405,300
2025-04-21	2.220	2.280	2.180	2.230	2.230	14,038,802
2025-04-18	2.250	2.250	2.180	2.210	2.210	12,079,000
2025-04-17	2.240	2.270	2.220	2.240	2.240	8,620,300
2025-04-16	2.310	2.330	2.200	2.250	2.250	12,288,002
2025-04-15	2.310	2.340	2.290	2.310	2.310	10,434,679
2025-04-14	2.250	2.370	2.240	2.310	2.310	16,476,939
2025-04-11	2.200	2.260	2.200	2.230	2.230	11,655,800
2025-04-10	2.180	2.250	2.180	2.210	2.210	15,949,700
2025-04-09	2.070	2.180	1.940	2.160	2.160	21,055,920
2025-04-08	2.150	2.190	2.050	2.100	2.100	18,783,838
2025-04-07	2.270	2.280	2.150	2.150	2.150	25,373,440
2025-04-03	2.300	2.440	2.300	2.390	2.390	22,852,800
2025-04-02	2.300	2.340	2.280	2.320	2.320	10,810,900
2025-04-01	2.340	2.370	2.270	2.280	2.280	18,678,100
2025-03-31	2.350	2.390	2.270	2.340	2.340	21,834,252
2025-03-28	2.470	2.500	2.440	2.450	2.450	11,439,245
2025-03-27	2.510	2.520	2.460	2.480	2.480	11,280,300
2025-03-26	2.470	2.540	2.450	2.520	2.520	14,106,400
2025-03-25	2.510	2.520	2.430	2.460	2.460	16,147,800
2025-03-24	2.660	2.680	2.460	2.510	2.510	37,762,610
2025-03-21	2.630	2.720	2.600	2.680	2.680	27,557,770
2025-03-20	2.540	2.730	2.520	2.650	2.650	48,051,055
2025-03-19	2.560	2.580	2.510	2.540	2.540	11,551,199
2025-03-18	2.610	2.620	2.550	2.560	2.560	13,750,500
2025-03-17	2.560	2.640	2.560	2.600	2.600	20,808,000
2025-03-14	2.520	2.580	2.490	2.570	2.570	17,049,592
2025-03-13	2.600	2.600	2.500	2.520	2.520	20,245,900
2025-03-12	2.590	2.660	2.580	2.600	2.600	22,700,684
2025-03-11	2.550	2.600	2.510	2.580	2.580	14,858,500
2025-03-10	2.550	2.610	2.540	2.570	2.570	12,605,666
2025-03-07	2.620	2.620	2.550	2.550	2.550	15,263,444
2025-03-06	2.590	2.620	2.560	2.610	2.610	17,761,706
2025-03-05	2.650	2.650	2.560	2.590	2.590	17,299,800
2025-03-04	2.590	2.640	2.570	2.640	2.640	15,461,100
2025-03-03	2.590	2.660	2.580	2.610	2.610	16,474,120
2025-02-28	2.700	2.710	2.590	2.600	2.600	21,753,800
2025-02-27	2.700	2.780	2.670	2.700	2.700	29,668,400
2025-02-26	2.700	2.750	2.680	2.700	2.700	21,243,732
2025-02-25	2.690	2.740	2.650	2.680	2.680	19,208,793
2025-02-24	2.700	2.750	2.650	2.690	2.690	23,179,620
2025-02-21	2.770	2.780	2.650	2.700	2.700	38,187,448
2025-02-20	2.750	2.920	2.690	2.770	2.770	53,613,732
2025-02-19	2.710	2.710	2.660	2.680	2.680	15,758,700
2025-02-18	2.740	2.780	2.640	2.660	2.660	20,495,945
2025-02-17	2.740	2.780	2.690	2.750	2.750	17,693,000
2025-02-14	2.800	2.840	2.710	2.710	2.710	26,693,600
2025-02-13	2.750	2.860	2.730	2.800	2.800	33,040,100
2025-02-12	2.730	2.810	2.720	2.760	2.760	22,096,900
2025-02-11	2.740	2.810	2.720	2.750	2.750	27,459,701
2025-02-10	2.690	2.770	2.680	2.740	2.740	24,007,431
2025-02-07	2.650	2.740	2.630	2.690	2.690	30,002,700
2025-02-06	2.590	2.660	2.540	2.640	2.640	32,556,901
2025-02-05	2.650	2.650	2.530	2.590	2.590	48,537,572
2025-01-27	2.400	2.610	2.400	2.610	2.610	31,586,372
2025-01-24	2.330	2.400	2.300	2.370	2.370	14,544,401
2025-01-23	2.410	2.450	2.330	2.340	2.340	16,760,700

← NewerPage 7 of 21 · 1,218 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.