Shanghai Tunnel Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	5.550	5.580	5.520	5.550	5.550	16,017,164
2023-11-01	5.630	5.640	5.540	5.550	5.550	17,358,400
2023-10-31	5.610	5.690	5.600	5.630	5.630	11,869,390
2023-10-30	5.630	5.670	5.580	5.630	5.630	24,540,533
2023-10-27	5.640	5.670	5.600	5.650	5.650	15,965,200
2023-10-26	5.640	5.690	5.600	5.660	5.660	14,973,834
2023-10-25	5.550	5.680	5.550	5.660	5.660	28,109,794
2023-10-24	5.420	5.450	5.380	5.440	5.440	15,204,426
2023-10-23	5.520	5.530	5.370	5.400	5.400	15,383,846
2023-10-20	5.560	5.600	5.530	5.540	5.540	12,200,698
2023-10-19	5.600	5.630	5.560	5.560	5.560	12,271,683
2023-10-18	5.720	5.720	5.610	5.610	5.610	12,692,233
2023-10-17	5.640	5.750	5.610	5.730	5.730	18,809,898
2023-10-16	5.610	5.670	5.580	5.630	5.630	11,940,757
2023-10-13	5.620	5.630	5.580	5.600	5.600	10,144,299
2023-10-12	5.580	5.700	5.580	5.630	5.630	19,050,102
2023-10-11	5.580	5.680	5.560	5.560	5.560	21,026,374
2023-10-10	5.840	5.860	5.520	5.580	5.580	46,790,268
2023-10-09	5.860	5.900	5.790	5.830	5.830	21,121,200
2023-09-28	5.860	5.900	5.810	5.860	5.860	14,683,300
2023-09-27	5.820	5.870	5.800	5.840	5.840	13,783,600
2023-09-26	5.820	5.860	5.790	5.800	5.800	10,620,737
2023-09-25	5.850	5.900	5.810	5.820	5.820	13,694,844
2023-09-22	5.820	5.860	5.790	5.860	5.860	16,646,644
2023-09-21	5.890	5.900	5.810	5.820	5.820	14,140,306
2023-09-20	5.910	5.920	5.870	5.910	5.910	12,598,539
2023-09-19	5.850	5.910	5.830	5.910	5.910	15,904,078
2023-09-18	5.840	5.860	5.800	5.850	5.850	12,727,635
2023-09-15	5.870	5.920	5.820	5.840	5.840	17,586,124
2023-09-14	5.830	5.880	5.800	5.860	5.860	11,813,485
2023-09-13	5.840	5.870	5.790	5.810	5.810	12,749,200
2023-09-12	5.810	5.870	5.790	5.840	5.840	12,191,133
2023-09-11	5.750	5.830	5.720	5.790	5.790	16,477,956
2023-09-08	5.750	5.790	5.720	5.730	5.730	12,360,943
2023-09-07	5.820	5.840	5.740	5.750	5.750	18,983,942
2023-09-06	5.880	5.900	5.790	5.840	5.840	23,085,114
2023-09-05	6.010	6.010	5.880	5.890	5.890	19,149,248
2023-09-04	5.940	6.060	5.940	6.010	6.010	21,976,456
2023-09-01	5.870	5.950	5.860	5.930	5.930	16,765,878
2023-08-31	5.940	5.990	5.840	5.850	5.850	18,158,466
2023-08-30	6.120	6.120	5.920	5.920	5.920	24,805,141
2023-08-29	6.030	6.120	5.990	6.090	6.090	26,887,414
2023-08-28	6.150	6.230	5.980	6.010	6.010	35,887,852
2023-08-25	5.770	5.960	5.760	5.880	5.880	22,011,570
2023-08-24	6.000	6.010	5.800	5.800	5.800	32,153,373
2023-08-23	6.060	6.080	5.980	5.990	5.990	13,085,874
2023-08-22	6.050	6.120	5.990	6.070	6.070	14,012,008
2023-08-21	6.060	6.150	6.020	6.030	6.030	15,182,710
2023-08-18	6.090	6.160	6.060	6.070	6.070	11,851,000
2023-08-17	6.080	6.120	6.040	6.110	6.110	13,887,357
2023-08-16	6.120	6.150	6.060	6.090	6.090	9,962,784
2023-08-15	6.130	6.160	6.060	6.130	6.130	12,828,000
2023-08-14	6.050	6.130	6.010	6.110	6.110	13,223,838
2023-08-11	6.210	6.230	6.080	6.080	6.080	16,268,694
2023-08-10	6.210	6.260	6.170	6.210	6.210	10,978,083
2023-08-09	6.210	6.270	6.170	6.190	6.190	16,768,426
2023-08-08	6.260	6.270	6.210	6.230	6.230	12,761,204
2023-08-07	6.270	6.280	6.200	6.260	6.260	20,016,416
2023-08-04	6.280	6.350	6.260	6.260	6.260	17,000,995
2023-08-03	6.320	6.340	6.220	6.300	6.300	24,015,927

← NewerPage 13 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.