Shen Zhen Bauing Construction Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.770 | 2.870 | 2.630 | 2.870 | 2.870 | 26,980,000 |
| 2026-10-22 | 2.880 | 2.940 | 2.780 | 2.790 | 2.790 | 19,672,948 |
| 2026-10-21 | 2.920 | 2.950 | 2.870 | 2.890 | 2.890 | 14,567,750 |
| 2026-10-20 | 2.890 | 2.950 | 2.870 | 2.900 | 2.900 | 17,114,500 |
| 2026-10-19 | 2.940 | 2.960 | 2.820 | 2.880 | 2.880 | 22,113,200 |
| 2026-10-16 | 2.980 | 3.020 | 2.920 | 2.950 | 2.950 | 17,471,001 |
| 2026-10-15 | 3.000 | 3.020 | 2.930 | 2.940 | 2.940 | 18,982,199 |
| 2026-10-14 | 3.120 | 3.160 | 3.030 | 3.030 | 3.030 | 16,882,600 |
| 2026-10-13 | 3.090 | 3.160 | 3.040 | 3.140 | 3.140 | 18,366,199 |
| 2026-10-12 | 3.210 | 3.250 | 3.110 | 3.120 | 3.120 | 24,150,463 |
| 2026-10-09 | 3.160 | 3.210 | 3.080 | 3.210 | 3.210 | 22,238,584 |
| 2026-10-08 | 3.160 | 3.200 | 3.120 | 3.170 | 3.170 | 18,540,021 |
| 2026-09-30 | 3.190 | 3.200 | 3.110 | 3.170 | 3.170 | 17,548,000 |
| 2026-09-29 | 3.090 | 3.160 | 3.080 | 3.120 | 3.120 | 13,997,800 |
| 2026-09-28 | 3.180 | 3.190 | 3.090 | 3.110 | 3.110 | 17,345,400 |
| 2026-09-24 | 3.220 | 3.260 | 3.180 | 3.190 | 3.190 | 17,958,199 |
Page 1 of 1 · 16 trading days
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.