Shanghai Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.170 | 3.200 | 3.130 | 3.180 | 2.971 | 72,598,659 |
| 2021-11-09 | 3.220 | 3.260 | 3.170 | 3.180 | 2.971 | 54,982,592 |
| 2021-11-08 | 3.210 | 3.230 | 3.160 | 3.220 | 3.008 | 53,465,837 |
| 2021-11-05 | 3.280 | 3.280 | 3.190 | 3.210 | 2.999 | 79,863,600 |
| 2021-11-04 | 3.340 | 3.370 | 3.240 | 3.280 | 3.064 | 108,520,309 |
| 2021-11-03 | 3.200 | 3.370 | 3.190 | 3.310 | 3.092 | 113,605,021 |
| 2021-11-02 | 3.370 | 3.380 | 3.160 | 3.210 | 2.999 | 142,448,821 |
| 2021-11-01 | 3.300 | 3.400 | 3.250 | 3.370 | 3.148 | 118,314,521 |
| 2021-10-29 | 3.180 | 3.330 | 3.160 | 3.270 | 3.055 | 106,640,830 |
| 2021-10-28 | 3.270 | 3.300 | 3.150 | 3.170 | 2.961 | 102,247,349 |
| 2021-10-27 | 3.210 | 3.400 | 3.210 | 3.260 | 3.045 | 109,461,982 |
| 2021-10-26 | 3.280 | 3.330 | 3.180 | 3.230 | 3.017 | 140,689,478 |
| 2021-10-25 | 3.270 | 3.390 | 3.210 | 3.320 | 3.101 | 113,412,153 |
| 2021-10-22 | 3.300 | 3.430 | 3.280 | 3.300 | 3.083 | 148,900,991 |
| 2021-10-21 | 3.260 | 3.310 | 3.230 | 3.260 | 3.045 | 89,708,384 |
| 2021-10-20 | 3.280 | 3.330 | 3.200 | 3.280 | 3.064 | 106,419,180 |
| 2021-10-19 | 3.190 | 3.320 | 3.130 | 3.280 | 3.064 | 171,136,374 |
| 2021-10-18 | 3.140 | 3.210 | 3.120 | 3.170 | 2.961 | 90,144,662 |
| 2021-10-15 | 3.230 | 3.240 | 3.080 | 3.150 | 2.943 | 137,265,614 |
| 2021-10-14 | 3.200 | 3.300 | 3.190 | 3.230 | 3.017 | 123,326,656 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-10 | 0.0500 CNY |
| 2022-08-01 | 0.1450 CNY |
| 2021-06-25 | 0.1450 CNY |
| 2020-07-16 | 0.1400 CNY |
| 2019-07-17 | 0.1350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.