Shanghai Tunnel Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.450 | 5.490 | 5.440 | 5.480 | 5.237 | 13,156,021 |
| 2023-02-06 | 5.420 | 5.470 | 5.390 | 5.460 | 5.218 | 12,434,600 |
| 2023-02-03 | 5.450 | 5.470 | 5.400 | 5.420 | 5.180 | 13,014,582 |
| 2023-02-02 | 5.480 | 5.490 | 5.440 | 5.470 | 5.228 | 14,235,307 |
| 2023-02-01 | 5.420 | 5.480 | 5.410 | 5.470 | 5.228 | 18,217,929 |
| 2023-01-31 | 5.400 | 5.430 | 5.390 | 5.410 | 5.171 | 12,272,682 |
| 2023-01-30 | 5.440 | 5.460 | 5.390 | 5.400 | 5.161 | 16,422,085 |
| 2023-01-20 | 5.360 | 5.410 | 5.350 | 5.400 | 5.161 | 14,275,257 |
| 2023-01-19 | 5.330 | 5.370 | 5.290 | 5.360 | 5.123 | 13,139,296 |
| 2023-01-18 | 5.320 | 5.340 | 5.290 | 5.320 | 5.085 | 9,602,621 |
| 2023-01-17 | 5.310 | 5.330 | 5.280 | 5.330 | 5.094 | 11,060,742 |
| 2023-01-16 | 5.260 | 5.330 | 5.250 | 5.310 | 5.075 | 13,352,021 |
| 2023-01-13 | 5.210 | 5.250 | 5.200 | 5.250 | 5.018 | 9,970,436 |
| 2023-01-12 | 5.240 | 5.270 | 5.190 | 5.210 | 4.979 | 11,586,108 |
| 2023-01-11 | 5.230 | 5.320 | 5.220 | 5.270 | 5.037 | 14,144,816 |
| 2023-01-10 | 5.290 | 5.300 | 5.220 | 5.220 | 4.989 | 10,142,854 |
| 2023-01-09 | 5.320 | 5.350 | 5.280 | 5.280 | 5.046 | 10,663,500 |
| 2023-01-06 | 5.310 | 5.360 | 5.300 | 5.310 | 5.075 | 10,395,790 |
| 2023-01-05 | 5.320 | 5.340 | 5.290 | 5.330 | 5.094 | 11,796,277 |
| 2023-01-04 | 5.260 | 5.340 | 5.260 | 5.320 | 5.085 | 15,985,062 |
| 2023-01-03 | 5.270 | 5.290 | 5.220 | 5.270 | 5.037 | 19,570,362 |
| 2022-12-30 | 5.250 | 5.290 | 5.220 | 5.270 | 5.037 | 9,825,225 |
| 2022-12-29 | 5.250 | 5.260 | 5.220 | 5.240 | 5.008 | 8,874,022 |
| 2022-12-28 | 5.250 | 5.290 | 5.210 | 5.240 | 5.008 | 9,296,393 |
| 2022-12-27 | 5.190 | 5.290 | 5.190 | 5.260 | 5.027 | 12,014,377 |
| 2022-12-26 | 5.200 | 5.220 | 5.170 | 5.190 | 4.960 | 9,647,702 |
| 2022-12-23 | 5.140 | 5.240 | 5.130 | 5.200 | 4.970 | 8,539,932 |
| 2022-12-22 | 5.250 | 5.280 | 5.140 | 5.170 | 4.941 | 9,829,200 |
| 2022-12-21 | 5.240 | 5.290 | 5.220 | 5.240 | 5.008 | 9,791,225 |
| 2022-12-20 | 5.260 | 5.310 | 5.230 | 5.250 | 5.018 | 9,758,995 |
| 2022-12-19 | 5.360 | 5.410 | 5.230 | 5.250 | 5.018 | 17,207,590 |
| 2022-12-16 | 5.330 | 5.400 | 5.330 | 5.380 | 5.142 | 13,056,054 |
| 2022-12-15 | 5.340 | 5.380 | 5.330 | 5.340 | 5.104 | 9,716,120 |
| 2022-12-14 | 5.410 | 5.440 | 5.330 | 5.340 | 5.104 | 15,281,486 |
| 2022-12-13 | 5.420 | 5.450 | 5.380 | 5.430 | 5.190 | 13,884,635 |
| 2022-12-12 | 5.430 | 5.460 | 5.390 | 5.410 | 5.171 | 16,482,346 |
| 2022-12-09 | 5.490 | 5.520 | 5.430 | 5.450 | 5.209 | 22,221,376 |
| 2022-12-08 | 5.490 | 5.500 | 5.440 | 5.460 | 5.218 | 15,966,342 |
| 2022-12-07 | 5.520 | 5.550 | 5.430 | 5.460 | 5.218 | 23,085,633 |
| 2022-12-06 | 5.570 | 5.600 | 5.520 | 5.540 | 5.295 | 30,647,599 |
| 2022-12-05 | 5.470 | 5.620 | 5.470 | 5.580 | 5.333 | 51,900,347 |
| 2022-12-02 | 5.440 | 5.470 | 5.400 | 5.440 | 5.199 | 21,813,305 |
| 2022-12-01 | 5.550 | 5.550 | 5.440 | 5.440 | 5.199 | 23,613,146 |
| 2022-11-30 | 5.580 | 5.590 | 5.500 | 5.500 | 5.257 | 22,560,251 |
| 2022-11-29 | 5.520 | 5.610 | 5.500 | 5.570 | 5.324 | 19,407,447 |
| 2022-11-28 | 5.540 | 5.540 | 5.450 | 5.510 | 5.266 | 17,959,033 |
| 2022-11-25 | 5.470 | 5.560 | 5.460 | 5.550 | 5.304 | 18,913,090 |
| 2022-11-24 | 5.540 | 5.550 | 5.430 | 5.490 | 5.247 | 17,572,463 |
| 2022-11-23 | 5.460 | 5.550 | 5.430 | 5.510 | 5.266 | 31,165,986 |
| 2022-11-22 | 5.330 | 5.660 | 5.330 | 5.450 | 5.209 | 29,027,621 |
| 2022-11-21 | 5.320 | 5.370 | 5.280 | 5.350 | 5.113 | 11,421,541 |
| 2022-11-18 | 5.420 | 5.430 | 5.340 | 5.340 | 5.104 | 13,646,984 |
| 2022-11-17 | 5.400 | 5.460 | 5.380 | 5.420 | 5.180 | 13,145,365 |
| 2022-11-16 | 5.400 | 5.410 | 5.370 | 5.390 | 5.151 | 10,003,286 |
| 2022-11-15 | 5.400 | 5.400 | 5.350 | 5.390 | 5.151 | 11,860,280 |
| 2022-11-14 | 5.390 | 5.450 | 5.360 | 5.370 | 5.132 | 14,354,409 |
| 2022-11-11 | 5.390 | 5.450 | 5.350 | 5.390 | 5.151 | 19,220,540 |
| 2022-11-10 | 5.290 | 5.360 | 5.270 | 5.340 | 5.104 | 9,151,926 |
| 2022-11-09 | 5.330 | 5.400 | 5.310 | 5.330 | 5.094 | 9,255,510 |
| 2022-11-08 | 5.320 | 5.360 | 5.290 | 5.330 | 5.094 | 12,139,844 |
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.