Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.440 | 2.450 | 2.350 | 2.360 | 2.360 | 18,277,301 |
| 2025-01-21 | 2.490 | 2.540 | 2.430 | 2.450 | 2.450 | 17,323,300 |
| 2025-01-20 | 2.490 | 2.530 | 2.390 | 2.490 | 2.490 | 21,840,100 |
| 2025-01-17 | 2.540 | 2.540 | 2.460 | 2.480 | 2.480 | 15,841,800 |
| 2025-01-16 | 2.560 | 2.580 | 2.500 | 2.540 | 2.540 | 22,661,000 |
| 2025-01-15 | 2.570 | 2.590 | 2.460 | 2.530 | 2.530 | 24,287,600 |
| 2025-01-14 | 2.500 | 2.580 | 2.470 | 2.570 | 2.570 | 24,275,900 |
| 2025-01-13 | 2.530 | 2.530 | 2.410 | 2.470 | 2.470 | 25,704,000 |
| 2025-01-10 | 2.710 | 2.710 | 2.550 | 2.550 | 2.550 | 26,636,200 |
| 2025-01-09 | 2.690 | 2.740 | 2.650 | 2.700 | 2.700 | 13,857,000 |
| 2025-01-08 | 2.750 | 2.760 | 2.640 | 2.700 | 2.700 | 22,510,310 |
| 2025-01-07 | 2.630 | 2.750 | 2.630 | 2.750 | 2.750 | 25,027,092 |
| 2025-01-06 | 2.840 | 2.910 | 2.630 | 2.650 | 2.650 | 42,929,392 |
| 2025-01-03 | 2.960 | 3.120 | 2.800 | 2.920 | 2.920 | 36,362,900 |
| 2025-01-02 | 3.010 | 3.050 | 2.910 | 2.960 | 2.960 | 36,349,800 |
| 2024-12-31 | 3.150 | 3.360 | 3.090 | 3.100 | 3.100 | 40,277,044 |
| 2024-12-30 | 3.260 | 3.310 | 3.110 | 3.110 | 3.110 | 41,615,468 |
| 2024-12-27 | 3.150 | 3.360 | 3.080 | 3.280 | 3.280 | 52,647,720 |
| 2024-12-26 | 3.060 | 3.230 | 3.000 | 3.130 | 3.130 | 39,846,000 |
| 2024-12-25 | 3.260 | 3.310 | 3.060 | 3.060 | 3.060 | 82,273,112 |
| 2024-12-24 | 3.080 | 3.480 | 3.030 | 3.360 | 3.360 | 117,817,770 |
| 2024-12-23 | 3.450 | 3.450 | 3.160 | 3.160 | 3.160 | 108,062,278 |
| 2024-12-20 | 3.190 | 3.510 | 3.190 | 3.510 | 3.510 | 98,522,601 |
| 2024-12-19 | 3.120 | 3.250 | 3.030 | 3.190 | 3.190 | 49,976,801 |
| 2024-12-18 | 3.190 | 3.230 | 3.060 | 3.150 | 3.150 | 37,439,233 |
| 2024-12-17 | 3.310 | 3.330 | 3.070 | 3.130 | 3.130 | 62,538,291 |
| 2024-12-16 | 3.480 | 3.550 | 3.350 | 3.350 | 3.350 | 60,030,118 |
| 2024-12-13 | 3.480 | 3.650 | 3.400 | 3.480 | 3.480 | 73,917,490 |
| 2024-12-12 | 3.500 | 3.540 | 3.410 | 3.500 | 3.500 | 60,270,900 |
| 2024-12-11 | 3.480 | 3.520 | 3.360 | 3.510 | 3.510 | 69,456,960 |
| 2024-12-10 | 3.700 | 3.750 | 3.450 | 3.530 | 3.530 | 125,779,848 |
| 2024-12-09 | 3.350 | 3.730 | 3.320 | 3.630 | 3.630 | 151,043,678 |
| 2024-12-06 | 3.500 | 3.590 | 3.340 | 3.390 | 3.390 | 100,587,069 |
| 2024-12-05 | 3.230 | 3.410 | 3.230 | 3.320 | 3.320 | 90,555,937 |
| 2024-12-04 | 3.500 | 3.710 | 3.270 | 3.310 | 3.310 | 170,721,366 |
| 2024-12-03 | 3.070 | 3.370 | 3.040 | 3.370 | 3.370 | 68,330,517 |
| 2024-12-02 | 3.090 | 3.140 | 2.980 | 3.060 | 3.060 | 64,908,306 |
| 2024-11-29 | 3.020 | 3.040 | 2.960 | 3.010 | 3.010 | 40,487,680 |
| 2024-11-28 | 3.080 | 3.170 | 3.010 | 3.040 | 3.040 | 53,816,744 |
| 2024-11-27 | 2.970 | 3.130 | 2.860 | 3.130 | 3.130 | 80,417,421 |
| 2024-11-26 | 2.820 | 2.980 | 2.790 | 2.960 | 2.960 | 55,693,300 |
| 2024-11-25 | 2.840 | 2.900 | 2.750 | 2.830 | 2.830 | 33,683,994 |
| 2024-11-22 | 2.890 | 3.000 | 2.810 | 2.820 | 2.820 | 53,673,800 |
| 2024-11-21 | 2.930 | 2.950 | 2.830 | 2.890 | 2.890 | 70,367,547 |
| 2024-11-20 | 2.690 | 2.950 | 2.670 | 2.950 | 2.950 | 103,144,908 |
| 2024-11-19 | 2.680 | 2.700 | 2.600 | 2.680 | 2.680 | 27,766,312 |
| 2024-11-18 | 2.770 | 2.800 | 2.600 | 2.620 | 2.620 | 39,545,244 |
| 2024-11-15 | 2.810 | 2.880 | 2.720 | 2.720 | 2.720 | 36,211,408 |
| 2024-11-14 | 2.970 | 2.980 | 2.810 | 2.820 | 2.820 | 49,020,314 |
| 2024-11-13 | 2.990 | 3.040 | 2.930 | 2.990 | 2.990 | 41,333,740 |
| 2024-11-12 | 3.080 | 3.150 | 2.980 | 3.000 | 3.000 | 56,353,107 |
| 2024-11-11 | 2.980 | 3.120 | 2.940 | 3.080 | 3.080 | 79,515,331 |
| 2024-11-08 | 3.180 | 3.320 | 3.030 | 3.060 | 3.060 | 106,371,316 |
| 2024-11-07 | 3.300 | 3.370 | 3.120 | 3.130 | 3.130 | 177,219,669 |
| 2024-11-06 | 3.490 | 3.660 | 3.160 | 3.470 | 3.470 | 256,550,185 |
| 2024-11-05 | 2.990 | 3.340 | 2.910 | 3.340 | 3.340 | 110,553,818 |
| 2024-11-04 | 3.400 | 3.400 | 2.810 | 3.040 | 3.040 | 244,316,980 |
| 2024-11-01 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 10,525,672 |
| 2024-10-31 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 12,724,300 |
| 2024-10-30 | 2.220 | 2.550 | 2.220 | 2.550 | 2.550 | 169,452,031 |
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.