Shanghai Tunnel Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.890 | 6.960 | 6.830 | 6.960 | 6.960 | 22,325,401 |
| 2024-07-29 | 6.880 | 6.940 | 6.840 | 6.900 | 6.900 | 25,661,655 |
| 2024-07-26 | 6.710 | 6.870 | 6.700 | 6.870 | 6.870 | 29,906,304 |
| 2024-07-25 | 6.740 | 6.820 | 6.620 | 6.730 | 6.730 | 30,791,400 |
| 2024-07-24 | 6.640 | 6.820 | 6.590 | 6.740 | 6.740 | 36,835,176 |
| 2024-07-23 | 6.600 | 6.730 | 6.540 | 6.640 | 6.640 | 30,459,170 |
| 2024-07-22 | 6.560 | 6.650 | 6.510 | 6.600 | 6.600 | 26,214,900 |
| 2024-07-19 | 6.500 | 6.610 | 6.450 | 6.590 | 6.590 | 20,144,480 |
| 2024-07-18 | 6.380 | 6.520 | 6.340 | 6.500 | 6.500 | 18,750,520 |
| 2024-07-17 | 6.420 | 6.430 | 6.360 | 6.400 | 6.400 | 11,984,312 |
| 2024-07-16 | 6.540 | 6.540 | 6.350 | 6.410 | 6.410 | 16,600,616 |
| 2024-07-15 | 6.450 | 6.540 | 6.440 | 6.500 | 6.500 | 15,215,016 |
| 2024-07-12 | 6.410 | 6.520 | 6.400 | 6.470 | 6.470 | 14,584,042 |
| 2024-07-11 | 6.410 | 6.480 | 6.400 | 6.430 | 6.430 | 14,879,363 |
| 2024-07-10 | 6.430 | 6.460 | 6.340 | 6.350 | 6.350 | 15,162,132 |
| 2024-07-09 | 6.380 | 6.470 | 6.320 | 6.450 | 6.450 | 21,233,483 |
| 2024-07-08 | 6.440 | 6.480 | 6.340 | 6.400 | 6.400 | 21,814,730 |
| 2024-07-05 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2024-07-04 | 6.600 | 6.650 | 6.470 | 6.490 | 6.490 | 20,246,300 |
| 2024-07-03 | 6.630 | 6.710 | 6.590 | 6.600 | 6.600 | 15,834,432 |
| 2024-07-02 | 6.680 | 6.700 | 6.590 | 6.620 | 6.620 | 19,528,100 |
| 2024-07-01 | 6.530 | 6.680 | 6.530 | 6.660 | 6.660 | 19,252,923 |
| 2024-06-28 | 6.450 | 6.600 | 6.420 | 6.530 | 6.530 | 22,193,266 |
| 2024-06-27 | 6.430 | 6.500 | 6.410 | 6.450 | 6.450 | 15,637,528 |
| 2024-06-26 | 6.500 | 6.540 | 6.380 | 6.450 | 6.450 | 23,036,059 |
| 2024-06-25 | 6.520 | 6.610 | 6.480 | 6.510 | 6.510 | 18,424,810 |
| 2024-06-24 | 6.620 | 6.650 | 6.480 | 6.540 | 6.540 | 20,378,960 |
| 2024-06-21 | 6.490 | 6.660 | 6.490 | 6.610 | 6.610 | 20,487,896 |
| 2024-06-20 | 6.580 | 6.620 | 6.470 | 6.500 | 6.500 | 15,113,902 |
| 2024-06-19 | 6.610 | 6.660 | 6.580 | 6.580 | 6.580 | 12,402,800 |
| 2024-06-18 | 6.530 | 6.640 | 6.480 | 6.630 | 6.630 | 17,994,631 |
| 2024-06-17 | 6.660 | 6.670 | 6.490 | 6.520 | 6.520 | 18,668,450 |
| 2024-06-14 | 6.500 | 6.660 | 6.490 | 6.630 | 6.630 | 23,876,560 |
| 2024-06-13 | 6.620 | 6.680 | 6.480 | 6.510 | 6.510 | 21,291,100 |
| 2024-06-12 | 6.590 | 6.630 | 6.470 | 6.620 | 6.620 | 26,212,722 |
| 2024-06-11 | 6.710 | 6.740 | 6.580 | 6.620 | 6.620 | 23,433,952 |
| 2024-06-07 | 6.700 | 6.730 | 6.640 | 6.710 | 6.710 | 19,590,550 |
| 2024-06-06 | 6.690 | 6.720 | 6.640 | 6.680 | 6.680 | 23,872,772 |
| 2024-06-05 | 6.810 | 6.820 | 6.680 | 6.690 | 6.690 | 20,044,267 |
| 2024-06-04 | 6.690 | 6.810 | 6.680 | 6.800 | 6.800 | 19,466,629 |
| 2024-06-03 | 6.750 | 6.820 | 6.670 | 6.720 | 6.720 | 28,290,000 |
| 2024-05-31 | 6.750 | 6.820 | 6.730 | 6.750 | 6.750 | 16,056,414 |
| 2024-05-30 | 6.780 | 6.840 | 6.740 | 6.770 | 6.770 | 16,568,352 |
| 2024-05-29 | 6.820 | 6.880 | 6.760 | 6.790 | 6.790 | 21,708,662 |
| 2024-05-28 | 6.970 | 6.980 | 6.810 | 6.820 | 6.820 | 27,991,022 |
| 2024-05-27 | 6.890 | 7.020 | 6.850 | 6.970 | 6.970 | 26,487,821 |
| 2024-05-24 | 6.910 | 7.000 | 6.890 | 6.900 | 6.900 | 19,782,900 |
| 2024-05-23 | 6.960 | 7.020 | 6.880 | 6.900 | 6.900 | 26,828,106 |
| 2024-05-22 | 7.030 | 7.070 | 6.940 | 6.950 | 6.950 | 29,364,667 |
| 2024-05-21 | 7.070 | 7.120 | 6.990 | 7.030 | 7.030 | 20,586,852 |
| 2024-05-20 | 7.140 | 7.150 | 7.050 | 7.070 | 7.070 | 23,431,898 |
| 2024-05-17 | 7.050 | 7.120 | 6.970 | 7.100 | 7.100 | 30,597,350 |
| 2024-05-16 | 7.040 | 7.140 | 7.000 | 7.050 | 7.050 | 26,253,900 |
| 2024-05-15 | 7.080 | 7.150 | 7.030 | 7.040 | 7.040 | 28,561,500 |
| 2024-05-14 | 7.090 | 7.120 | 7.010 | 7.080 | 7.080 | 32,572,202 |
| 2024-05-13 | 6.900 | 7.090 | 6.870 | 7.080 | 7.080 | 40,190,456 |
| 2024-05-10 | 6.950 | 7.050 | 6.920 | 6.950 | 6.950 | 26,741,822 |
| 2024-05-09 | 6.820 | 6.930 | 6.820 | 6.920 | 6.920 | 25,745,900 |
| 2024-05-08 | 6.920 | 6.950 | 6.800 | 6.870 | 6.870 | 30,380,300 |
| 2024-05-07 | 6.760 | 6.900 | 6.740 | 6.870 | 6.870 | 43,817,335 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-20 | 0.2700 CNY |
| 2022-07-28 | 0.2300 CNY |
| 2021-07-08 | 0.2200 CNY |
| 2020-06-24 | 0.2100 CNY |
| 2019-06-20 | 0.1900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.