Shanghai Tunnel Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6.040 | 6.130 | 6.020 | 6.100 | 6.100 | 44,938,105 |
| 2024-01-25 | 5.720 | 6.050 | 5.710 | 6.040 | 6.040 | 59,056,448 |
| 2024-01-24 | 5.510 | 5.700 | 5.480 | 5.700 | 5.700 | 34,498,402 |
| 2024-01-23 | 5.480 | 5.510 | 5.340 | 5.470 | 5.470 | 32,906,586 |
| 2024-01-22 | 5.690 | 5.710 | 5.430 | 5.450 | 5.450 | 32,701,400 |
| 2024-01-19 | 5.800 | 5.820 | 5.670 | 5.710 | 5.710 | 21,833,728 |
| 2024-01-18 | 5.870 | 5.870 | 5.680 | 5.800 | 5.800 | 39,751,532 |
| 2024-01-17 | 5.960 | 5.970 | 5.870 | 5.870 | 5.870 | 16,674,400 |
| 2024-01-16 | 5.960 | 5.970 | 5.860 | 5.950 | 5.950 | 26,352,490 |
| 2024-01-15 | 6.000 | 6.020 | 5.920 | 5.960 | 5.960 | 16,116,118 |
| 2024-01-12 | 5.890 | 6.030 | 5.880 | 5.940 | 5.940 | 25,702,848 |
| 2024-01-11 | 5.940 | 6.020 | 5.880 | 5.900 | 5.900 | 38,513,344 |
| 2024-01-10 | 6.040 | 6.040 | 5.930 | 5.950 | 5.950 | 23,674,368 |
| 2024-01-09 | 5.910 | 6.070 | 5.910 | 6.030 | 6.030 | 34,961,829 |
| 2024-01-08 | 5.960 | 5.980 | 5.880 | 5.910 | 5.910 | 30,167,073 |
| 2024-01-05 | 5.930 | 6.100 | 5.890 | 5.970 | 5.970 | 43,145,973 |
| 2024-01-04 | 5.910 | 5.960 | 5.840 | 5.900 | 5.900 | 22,528,200 |
| 2024-01-03 | 5.770 | 5.940 | 5.770 | 5.930 | 5.930 | 36,863,962 |
| 2024-01-02 | 5.680 | 5.810 | 5.680 | 5.790 | 5.790 | 24,037,800 |
| 2023-12-29 | 5.730 | 5.790 | 5.670 | 5.760 | 5.760 | 32,080,737 |
| 2023-12-28 | 5.770 | 5.790 | 5.700 | 5.720 | 5.720 | 31,960,420 |
| 2023-12-27 | 5.690 | 5.800 | 5.660 | 5.770 | 5.770 | 31,498,605 |
| 2023-12-26 | 5.670 | 5.720 | 5.630 | 5.680 | 5.680 | 17,770,174 |
| 2023-12-25 | 5.790 | 5.790 | 5.650 | 5.690 | 5.690 | 30,688,328 |
| 2023-12-22 | 5.850 | 5.910 | 5.760 | 5.800 | 5.800 | 66,398,409 |
| 2023-12-21 | 5.660 | 5.980 | 5.660 | 5.890 | 5.890 | 75,316,756 |
| 2023-12-20 | 5.520 | 5.780 | 5.500 | 5.660 | 5.660 | 63,598,471 |
| 2023-12-19 | 5.550 | 5.640 | 5.440 | 5.530 | 5.530 | 40,743,218 |
| 2023-12-18 | 5.700 | 5.780 | 5.570 | 5.580 | 5.580 | 76,136,737 |
| 2023-12-15 | 5.460 | 5.480 | 5.430 | 5.450 | 5.450 | 13,760,900 |
| 2023-12-14 | 5.420 | 5.470 | 5.410 | 5.440 | 5.440 | 12,651,552 |
| 2023-12-13 | 5.450 | 5.470 | 5.400 | 5.400 | 5.400 | 10,778,200 |
| 2023-12-12 | 5.410 | 5.460 | 5.400 | 5.450 | 5.450 | 17,640,531 |
| 2023-12-11 | 5.390 | 5.440 | 5.260 | 5.420 | 5.420 | 26,830,098 |
| 2023-12-08 | 5.380 | 5.470 | 5.380 | 5.400 | 5.400 | 28,442,857 |
| 2023-12-07 | 5.360 | 5.410 | 5.340 | 5.390 | 5.390 | 11,165,951 |
| 2023-12-06 | 5.330 | 5.390 | 5.310 | 5.370 | 5.370 | 11,580,402 |
| 2023-12-05 | 5.400 | 5.420 | 5.350 | 5.360 | 5.360 | 9,790,600 |
| 2023-12-04 | 5.420 | 5.430 | 5.380 | 5.400 | 5.400 | 9,730,558 |
| 2023-12-01 | 5.340 | 5.430 | 5.340 | 5.390 | 5.390 | 16,169,600 |
| 2023-11-30 | 5.350 | 5.380 | 5.310 | 5.330 | 5.330 | 12,214,800 |
| 2023-11-29 | 5.490 | 5.510 | 5.420 | 5.430 | 5.430 | 16,469,961 |
| 2023-11-28 | 5.460 | 5.510 | 5.440 | 5.500 | 5.500 | 11,067,261 |
| 2023-11-27 | 5.500 | 5.510 | 5.430 | 5.470 | 5.470 | 13,267,342 |
| 2023-11-24 | 5.520 | 5.550 | 5.490 | 5.510 | 5.510 | 12,317,700 |
| 2023-11-23 | 5.470 | 5.540 | 5.440 | 5.530 | 5.530 | 14,143,644 |
| 2023-11-22 | 5.490 | 5.530 | 5.470 | 5.470 | 5.470 | 10,371,872 |
| 2023-11-21 | 5.490 | 5.560 | 5.490 | 5.500 | 5.500 | 17,070,100 |
| 2023-11-20 | 5.510 | 5.540 | 5.460 | 5.490 | 5.490 | 11,790,200 |
| 2023-11-17 | 5.490 | 5.520 | 5.480 | 5.500 | 5.500 | 9,598,589 |
| 2023-11-16 | 5.550 | 5.550 | 5.480 | 5.490 | 5.490 | 9,390,048 |
| 2023-11-15 | 5.580 | 5.590 | 5.530 | 5.540 | 5.540 | 10,359,140 |
| 2023-11-14 | 5.530 | 5.590 | 5.520 | 5.550 | 5.550 | 10,965,446 |
| 2023-11-13 | 5.490 | 5.540 | 5.450 | 5.530 | 5.530 | 12,792,091 |
| 2023-11-10 | 5.530 | 5.540 | 5.480 | 5.500 | 5.500 | 11,755,232 |
| 2023-11-09 | 5.550 | 5.590 | 5.530 | 5.540 | 5.540 | 9,866,622 |
| 2023-11-08 | 5.590 | 5.610 | 5.540 | 5.560 | 5.560 | 13,687,902 |
| 2023-11-07 | 5.590 | 5.610 | 5.560 | 5.600 | 5.600 | 10,107,500 |
| 2023-11-06 | 5.550 | 5.620 | 5.550 | 5.600 | 5.600 | 18,648,450 |
| 2023-11-03 | 5.540 | 5.580 | 5.530 | 5.540 | 5.540 | 13,924,302 |
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.