Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.320 | 2.420 | 2.210 | 2.320 | 2.320 | 123,930,350 |
| 2024-10-28 | 2.060 | 2.210 | 2.010 | 2.210 | 2.210 | 54,730,883 |
| 2024-10-25 | 1.950 | 2.050 | 1.930 | 2.010 | 2.010 | 36,257,202 |
| 2024-10-24 | 1.870 | 1.930 | 1.870 | 1.920 | 1.920 | 22,294,051 |
| 2024-10-23 | 1.880 | 1.930 | 1.870 | 1.890 | 1.890 | 22,415,000 |
| 2024-10-22 | 1.830 | 1.890 | 1.820 | 1.880 | 1.880 | 24,170,502 |
| 2024-10-21 | 1.860 | 1.870 | 1.820 | 1.840 | 1.840 | 17,844,554 |
| 2024-10-18 | 1.880 | 1.880 | 1.820 | 1.860 | 1.860 | 23,433,721 |
| 2024-10-17 | 1.920 | 1.940 | 1.850 | 1.850 | 1.850 | 22,703,901 |
| 2024-10-16 | 1.860 | 1.940 | 1.840 | 1.920 | 1.920 | 21,181,600 |
| 2024-10-15 | 1.870 | 1.910 | 1.840 | 1.870 | 1.870 | 23,053,344 |
| 2024-10-14 | 1.800 | 1.880 | 1.800 | 1.880 | 1.880 | 32,370,717 |
| 2024-10-11 | 1.840 | 1.860 | 1.730 | 1.760 | 1.760 | 22,204,200 |
| 2024-10-10 | 1.810 | 1.880 | 1.770 | 1.830 | 1.830 | 24,926,826 |
| 2024-10-09 | 2.010 | 2.010 | 1.800 | 1.810 | 1.810 | 40,934,460 |
| 2024-10-08 | 2.110 | 2.110 | 1.900 | 2.000 | 2.000 | 63,423,623 |
| 2024-09-30 | 1.850 | 1.930 | 1.800 | 1.920 | 1.920 | 53,242,843 |
| 2024-09-27 | 1.700 | 1.770 | 1.650 | 1.750 | 1.750 | 31,579,440 |
| 2024-09-26 | 1.610 | 1.660 | 1.590 | 1.650 | 1.650 | 21,895,200 |
| 2024-09-25 | 1.570 | 1.640 | 1.570 | 1.600 | 1.600 | 24,979,264 |
| 2024-09-24 | 1.500 | 1.560 | 1.500 | 1.550 | 1.550 | 19,158,714 |
| 2024-09-23 | 1.470 | 1.490 | 1.450 | 1.490 | 1.490 | 10,872,653 |
| 2024-09-20 | 1.460 | 1.520 | 1.450 | 1.470 | 1.470 | 12,681,400 |
| 2024-09-19 | 1.440 | 1.480 | 1.420 | 1.460 | 1.460 | 12,401,100 |
| 2024-09-18 | 1.490 | 1.490 | 1.410 | 1.420 | 1.420 | 14,167,600 |
| 2024-09-13 | 1.460 | 1.520 | 1.450 | 1.480 | 1.480 | 12,927,501 |
| 2024-09-12 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 7,649,500 |
| 2024-09-11 | 1.480 | 1.490 | 1.450 | 1.450 | 1.450 | 8,068,700 |
| 2024-09-10 | 1.480 | 1.500 | 1.460 | 1.490 | 1.490 | 11,206,501 |
| 2024-09-09 | 1.490 | 1.510 | 1.460 | 1.480 | 1.480 | 14,571,600 |
| 2024-09-06 | 1.600 | 1.610 | 1.440 | 1.510 | 1.510 | 28,333,923 |
| 2024-09-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-09-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-08-30 | 1.600 | 1.610 | 1.590 | 1.600 | 1.600 | 32,518,201 |
| 2024-08-29 | 1.590 | 1.600 | 1.590 | 1.590 | 1.590 | 12,208,900 |
| 2024-08-28 | 1.590 | 1.600 | 1.590 | 1.590 | 1.590 | 8,614,300 |
| 2024-08-27 | 1.590 | 1.600 | 1.590 | 1.590 | 1.590 | 6,780,200 |
| 2024-08-26 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 18,491,400 |
| 2024-08-23 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 13,074,326 |
| 2024-08-22 | 1.610 | 1.620 | 1.600 | 1.610 | 1.610 | 20,466,101 |
| 2024-08-21 | 1.610 | 1.620 | 1.600 | 1.600 | 1.600 | 21,669,400 |
| 2024-08-20 | 1.640 | 1.660 | 1.610 | 1.610 | 1.610 | 28,561,400 |
| 2024-08-19 | 1.720 | 1.730 | 1.600 | 1.640 | 1.640 | 53,477,800 |
| 2024-08-16 | 1.770 | 1.840 | 1.700 | 1.720 | 1.720 | 71,679,400 |
| 2024-08-15 | 1.610 | 1.770 | 1.600 | 1.770 | 1.770 | 54,367,001 |
| 2024-08-14 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 11,939,200 |
| 2024-08-13 | 1.620 | 1.630 | 1.610 | 1.620 | 1.620 | 9,145,185 |
| 2024-08-12 | 1.620 | 1.630 | 1.610 | 1.620 | 1.620 | 13,369,200 |
| 2024-08-09 | 1.610 | 1.630 | 1.610 | 1.610 | 1.610 | 12,165,800 |
| 2024-08-08 | 1.610 | 1.630 | 1.590 | 1.610 | 1.610 | 15,416,400 |
| 2024-08-07 | 1.630 | 1.640 | 1.600 | 1.600 | 1.600 | 9,165,700 |
| 2024-08-06 | 1.620 | 1.640 | 1.610 | 1.630 | 1.630 | 14,267,500 |
| 2024-08-05 | 1.610 | 1.650 | 1.600 | 1.610 | 1.610 | 18,395,501 |
| 2024-08-02 | 1.650 | 1.660 | 1.610 | 1.610 | 1.610 | 18,795,600 |
| 2024-08-01 | 1.680 | 1.700 | 1.640 | 1.660 | 1.660 | 30,168,831 |
| 2024-07-31 | 1.850 | 1.850 | 1.690 | 1.710 | 1.710 | 47,648,700 |
| 2024-07-30 | 1.600 | 1.680 | 1.590 | 1.680 | 1.680 | 21,829,424 |
| 2024-07-29 | 1.580 | 1.650 | 1.570 | 1.600 | 1.600 | 19,025,115 |
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.