Shanghai Tunnel Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.330	6.390	6.290	6.320	6.320	22,671,869
2023-08-01	6.340	6.380	6.280	6.340	6.340	33,841,247
2023-07-31	6.190	6.330	6.160	6.320	6.320	44,148,207
2023-07-28	6.070	6.160	6.020	6.150	6.150	25,312,480
2023-07-27	6.050	6.090	6.040	6.070	6.070	14,700,686
2023-07-26	6.060	6.090	6.010	6.050	6.050	17,432,629
2023-07-25	6.000	6.060	5.990	6.040	6.040	21,240,442
2023-07-24	5.880	5.980	5.840	5.960	5.960	21,301,723
2023-07-21	5.810	5.860	5.800	5.850	5.850	13,411,304
2023-07-20	5.850	5.930	5.790	5.810	5.810	21,648,165
2023-07-19	6.070	6.110	6.050	6.100	5.830	15,302,416
2023-07-18	6.100	6.120	6.060	6.080	5.811	15,225,712
2023-07-17	6.060	6.100	6.040	6.100	5.830	11,666,437
2023-07-14	6.100	6.100	6.040	6.060	5.792	11,678,832
2023-07-13	6.030	6.090	6.020	6.090	5.820	14,631,644
2023-07-12	6.090	6.100	5.990	5.990	5.725	14,039,047
2023-07-11	6.090	6.090	6.030	6.080	5.811	13,810,233
2023-07-10	6.080	6.090	6.040	6.080	5.811	11,744,322
2023-07-07	6.010	6.090	6.010	6.070	5.801	17,409,533
2023-07-06	6.030	6.040	5.990	6.000	5.734	11,833,499
2023-07-05	5.970	6.070	5.960	6.030	5.763	18,558,965
2023-07-04	6.050	6.070	5.980	6.000	5.734	17,581,036
2023-07-03	6.030	6.090	6.000	6.050	5.782	22,561,763
2023-06-30	5.970	6.030	5.960	6.010	5.744	12,984,584
2023-06-29	5.960	5.990	5.920	5.970	5.706	11,949,716
2023-06-28	5.960	5.980	5.890	5.970	5.706	14,028,068
2023-06-27	5.770	5.980	5.760	5.950	5.687	22,614,131
2023-06-26	5.870	5.880	5.760	5.770	5.515	22,222,504
2023-06-21	5.910	5.960	5.870	5.870	5.610	13,114,537
2023-06-20	5.950	6.050	5.910	5.920	5.658	17,807,821
2023-06-19	6.060	6.070	5.950	5.990	5.725	22,423,522
2023-06-16	6.010	6.120	6.010	6.060	5.792	23,448,496
2023-06-15	5.980	6.030	5.970	6.010	5.744	15,392,175
2023-06-14	6.040	6.100	5.970	5.990	5.725	17,211,385
2023-06-13	6.050	6.080	6.010	6.040	5.773	17,117,508
2023-06-12	6.140	6.170	6.000	6.060	5.792	24,902,177
2023-06-09	6.230	6.260	6.100	6.130	5.859	32,041,454
2023-06-08	6.120	6.250	6.110	6.250	5.973	29,362,792
2023-06-07	5.990	6.120	5.990	6.100	5.830	20,302,119
2023-06-06	6.020	6.080	5.990	6.000	5.734	20,696,143
2023-06-05	6.090	6.110	6.010	6.050	5.782	15,186,908
2023-06-02	6.070	6.140	6.040	6.070	5.801	17,639,261
2023-06-01	6.030	6.110	6.000	6.060	5.792	22,874,216
2023-05-31	6.050	6.090	6.010	6.040	5.773	23,514,009
2023-05-30	5.870	6.090	5.820	6.090	5.820	45,390,227
2023-05-29	5.870	5.920	5.830	5.840	5.582	23,671,014
2023-05-26	5.790	5.840	5.760	5.830	5.572	22,245,776
2023-05-25	5.800	5.830	5.720	5.770	5.515	24,721,476
2023-05-24	5.910	5.910	5.810	5.820	5.562	28,536,887
2023-05-23	6.020	6.040	5.900	5.900	5.639	34,123,151
2023-05-22	6.030	6.070	6.000	6.010	5.744	28,188,800
2023-05-19	6.180	6.180	6.050	6.070	5.801	29,520,889
2023-05-18	6.210	6.280	6.170	6.180	5.907	27,328,056
2023-05-17	6.170	6.230	6.150	6.190	5.916	23,794,900
2023-05-16	6.310	6.330	6.160	6.180	5.907	33,717,197
2023-05-15	6.420	6.480	6.190	6.320	6.040	59,009,650
2023-05-12	6.590	6.600	6.420	6.440	6.155	49,694,410
2023-05-11	6.640	6.670	6.560	6.620	6.327	36,823,583
2023-05-10	6.790	6.790	6.570	6.610	6.317	63,951,322
2023-05-09	6.790	6.900	6.740	6.790	6.490	82,608,662

← NewerPage 14 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.