Shanghai Tunnel Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.860	6.950	6.750	6.790	6.490	107,318,589
2023-05-05	6.640	6.830	6.610	6.790	6.490	79,395,393
2023-05-04	6.570	6.680	6.480	6.650	6.356	98,865,346
2023-04-28	6.440	6.560	6.370	6.540	6.251	82,897,874
2023-04-27	6.320	6.430	6.250	6.360	6.079	42,971,418
2023-04-26	6.300	6.410	6.240	6.330	6.050	42,272,326
2023-04-25	6.400	6.490	6.230	6.320	6.040	55,320,520
2023-04-24	6.150	6.570	6.140	6.430	6.145	96,191,257
2023-04-21	6.140	6.210	6.040	6.050	5.782	28,344,253
2023-04-20	6.110	6.140	6.040	6.140	5.868	22,313,872
2023-04-19	6.100	6.170	6.070	6.110	5.840	23,339,565
2023-04-18	6.100	6.130	6.030	6.100	5.830	28,703,136
2023-04-17	6.100	6.150	6.060	6.120	5.849	32,394,006
2023-04-14	6.040	6.120	5.980	6.110	5.840	30,280,095
2023-04-13	6.060	6.100	5.980	6.020	5.754	24,157,587
2023-04-12	5.870	6.070	5.830	6.050	5.782	52,713,322
2023-04-11	5.780	5.870	5.710	5.870	5.610	28,746,543
2023-04-10	5.800	5.830	5.740	5.750	5.496	18,447,381
2023-04-07	5.880	5.930	5.770	5.770	5.515	23,706,750
2023-04-06	5.830	5.870	5.790	5.850	5.591	20,015,150
2023-04-04	5.690	5.860	5.680	5.830	5.572	30,300,539
2023-04-03	5.690	5.780	5.670	5.700	5.448	22,733,180
2023-03-31	5.680	5.730	5.670	5.700	5.448	14,525,072
2023-03-30	5.660	5.710	5.620	5.680	5.429	16,475,178
2023-03-29	5.760	5.770	5.640	5.660	5.410	24,209,635
2023-03-28	5.770	5.790	5.700	5.750	5.496	19,078,778
2023-03-27	5.780	5.820	5.720	5.740	5.486	22,423,300
2023-03-24	5.870	5.880	5.770	5.790	5.534	21,025,335
2023-03-23	5.830	5.890	5.800	5.880	5.620	16,885,359
2023-03-22	5.830	5.900	5.820	5.830	5.572	18,372,261
2023-03-21	5.830	5.900	5.780	5.810	5.553	28,184,545
2023-03-20	5.950	6.000	5.850	5.860	5.601	34,021,300
2023-03-17	5.890	5.980	5.840	5.950	5.687	36,684,806
2023-03-16	5.850	5.930	5.820	5.870	5.610	38,253,741
2023-03-15	5.700	5.900	5.690	5.860	5.601	41,872,788
2023-03-14	5.710	5.750	5.650	5.710	5.457	18,815,839
2023-03-13	5.680	5.750	5.670	5.740	5.486	21,337,540
2023-03-10	5.730	5.750	5.650	5.670	5.419	15,339,832
2023-03-09	5.770	5.780	5.710	5.740	5.486	14,243,100
2023-03-08	5.690	5.780	5.670	5.760	5.505	19,087,102
2023-03-07	5.740	5.850	5.720	5.730	5.476	39,609,387
2023-03-06	5.780	5.830	5.730	5.740	5.486	28,034,742
2023-03-03	5.700	5.770	5.680	5.770	5.515	28,367,747
2023-03-02	5.620	5.720	5.600	5.690	5.438	31,783,196
2023-03-01	5.610	5.660	5.570	5.620	5.371	42,263,391
2023-02-28	5.570	5.600	5.520	5.600	5.352	11,830,191
2023-02-27	5.570	5.620	5.540	5.570	5.324	11,821,571
2023-02-24	5.570	5.600	5.540	5.580	5.333	14,353,341
2023-02-23	5.620	5.620	5.550	5.580	5.333	10,939,400
2023-02-22	5.580	5.630	5.580	5.600	5.352	12,373,716
2023-02-21	5.590	5.620	5.560	5.600	5.352	15,727,626
2023-02-20	5.440	5.590	5.440	5.580	5.333	27,138,448
2023-02-17	5.450	5.480	5.430	5.440	5.199	13,323,774
2023-02-16	5.510	5.550	5.400	5.430	5.190	17,816,693
2023-02-15	5.510	5.520	5.480	5.500	5.257	10,288,710
2023-02-14	5.510	5.550	5.480	5.510	5.266	12,728,300
2023-02-13	5.500	5.540	5.470	5.500	5.257	17,217,201
2023-02-10	5.450	5.510	5.440	5.490	5.247	16,849,272
2023-02-09	5.430	5.470	5.390	5.450	5.209	11,159,326
2023-02-08	5.490	5.490	5.410	5.420	5.180	11,293,221

← NewerPage 15 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.