Shanghai Tunnel Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	6.790	6.830	6.680	6.750	6.750	42,470,150
2024-04-30	6.740	6.830	6.690	6.720	6.720	34,748,289
2024-04-29	6.810	6.880	6.650	6.790	6.790	64,261,890
2024-04-26	6.900	6.940	6.740	6.870	6.870	46,394,066
2024-04-25	6.810	6.910	6.770	6.880	6.880	40,261,459
2024-04-24	6.780	6.820	6.700	6.780	6.780	35,585,641
2024-04-23	6.880	6.920	6.730	6.750	6.750	45,083,494
2024-04-22	6.950	7.060	6.860	6.890	6.890	64,294,276
2024-04-19	6.850	7.010	6.820	6.900	6.900	40,515,357
2024-04-18	6.810	6.930	6.780	6.850	6.850	37,448,350
2024-04-17	6.750	6.860	6.670	6.860	6.860	46,174,350
2024-04-16	6.800	6.930	6.710	6.730	6.730	49,405,796
2024-04-15	6.520	6.840	6.500	6.820	6.820	71,479,717
2024-04-12	6.540	6.670	6.490	6.510	6.510	34,567,336
2024-04-11	6.410	6.590	6.370	6.540	6.540	31,226,420
2024-04-10	6.440	6.490	6.370	6.410	6.410	26,190,687
2024-04-09	6.530	6.570	6.410	6.440	6.440	28,570,129
2024-04-08	6.510	6.590	6.450	6.510	6.510	36,620,278
2024-04-03	6.430	6.530	6.380	6.520	6.520	32,359,880
2024-04-02	6.460	6.500	6.370	6.450	6.450	40,767,126
2024-04-01	6.120	6.450	6.120	6.410	6.410	72,729,086
2024-03-29	5.970	6.100	5.970	6.100	6.100	13,964,356
2024-03-28	5.930	6.020	5.910	5.990	5.990	24,391,088
2024-03-27	5.960	6.070	5.930	5.940	5.940	19,960,826
2024-03-26	5.940	6.000	5.920	5.970	5.970	21,901,998
2024-03-25	5.980	6.060	5.960	5.960	5.960	25,535,353
2024-03-22	6.070	6.080	5.980	5.990	5.990	27,811,628
2024-03-21	6.110	6.130	6.070	6.080	6.080	16,534,454
2024-03-20	6.090	6.140	6.050	6.120	6.120	24,287,723
2024-03-19	6.170	6.180	6.070	6.080	6.080	28,837,818
2024-03-18	6.110	6.190	6.090	6.150	6.150	26,210,902
2024-03-15	6.050	6.120	6.030	6.110	6.110	18,877,742
2024-03-14	6.030	6.150	6.010	6.080	6.080	30,367,824
2024-03-13	6.110	6.130	6.010	6.020	6.020	29,876,341
2024-03-12	6.270	6.290	6.100	6.120	6.120	38,049,904
2024-03-11	6.250	6.360	6.190	6.280	6.280	33,658,305
2024-03-08	6.140	6.230	6.130	6.230	6.230	25,510,300
2024-03-07	6.140	6.230	6.110	6.150	6.150	30,505,666
2024-03-06	6.190	6.210	6.130	6.150	6.150	24,648,100
2024-03-05	6.230	6.230	6.150	6.200	6.200	27,868,798
2024-03-04	6.190	6.260	6.080	6.240	6.240	40,031,646
2024-03-01	6.230	6.310	6.190	6.220	6.220	36,567,144
2024-02-29	6.050	6.200	6.040	6.200	6.200	36,098,553
2024-02-28	6.120	6.210	6.070	6.090	6.090	40,336,527
2024-02-27	5.990	6.120	5.970	6.120	6.120	30,270,802
2024-02-26	6.140	6.140	5.990	6.010	6.010	43,627,143
2024-02-23	6.100	6.180	6.070	6.150	6.150	37,848,814
2024-02-22	6.090	6.140	6.020	6.110	6.110	34,867,785
2024-02-21	6.050	6.220	6.020	6.100	6.100	45,721,737
2024-02-20	6.020	6.110	6.010	6.070	6.070	32,878,309
2024-02-19	6.210	6.210	5.990	6.030	6.030	48,374,514
2024-02-08	6.130	6.300	6.020	6.040	6.040	69,088,876
2024-02-07	5.750	6.100	5.700	6.100	6.100	75,655,292
2024-02-06	5.520	5.750	5.470	5.740	5.740	53,323,421
2024-02-05	5.600	5.700	5.390	5.530	5.530	58,138,391
2024-02-02	5.770	5.890	5.550	5.680	5.680	48,269,100
2024-02-01	5.880	5.930	5.750	5.780	5.780	44,304,142
2024-01-31	5.950	6.030	5.860	5.940	5.940	43,479,058
2024-01-30	6.060	6.170	5.970	6.000	6.000	37,462,200
2024-01-29	6.100	6.240	6.070	6.110	6.110	50,415,175

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.