Shanghai Tunnel Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.310 | 5.340 | 5.280 | 5.320 | 5.085 | 13,586,620 |
| 2022-11-04 | 5.320 | 5.340 | 5.280 | 5.300 | 5.065 | 13,923,073 |
| 2022-11-03 | 5.280 | 5.340 | 5.240 | 5.300 | 5.065 | 16,382,408 |
| 2022-11-02 | 5.280 | 5.330 | 5.250 | 5.310 | 5.075 | 18,808,200 |
| 2022-11-01 | 5.200 | 5.300 | 5.190 | 5.290 | 5.056 | 26,638,338 |
| 2022-10-31 | 5.130 | 5.260 | 5.110 | 5.200 | 4.970 | 30,677,943 |
| 2022-10-28 | 5.130 | 5.240 | 5.080 | 5.140 | 4.913 | 55,027,402 |
| 2022-10-27 | 5.040 | 5.080 | 5.030 | 5.040 | 4.817 | 12,286,375 |
| 2022-10-26 | 5.010 | 5.080 | 4.990 | 5.030 | 4.807 | 10,485,133 |
| 2022-10-25 | 4.980 | 5.040 | 4.960 | 4.990 | 4.769 | 10,471,988 |
| 2022-10-24 | 5.070 | 5.130 | 4.950 | 5.000 | 4.779 | 15,978,208 |
| 2022-10-21 | 5.070 | 5.180 | 5.070 | 5.080 | 4.855 | 12,387,173 |
| 2022-10-20 | 5.050 | 5.080 | 5.000 | 5.040 | 4.817 | 10,846,915 |
| 2022-10-19 | 5.090 | 5.130 | 5.050 | 5.050 | 4.827 | 11,562,760 |
| 2022-10-18 | 5.120 | 5.130 | 5.080 | 5.090 | 4.865 | 11,488,800 |
| 2022-10-17 | 5.070 | 5.130 | 5.040 | 5.110 | 4.884 | 14,646,993 |
| 2022-10-14 | 5.060 | 5.130 | 5.060 | 5.070 | 4.846 | 13,944,700 |
| 2022-10-13 | 5.050 | 5.080 | 5.010 | 5.040 | 4.817 | 13,240,775 |
| 2022-10-12 | 4.960 | 5.050 | 4.920 | 5.050 | 4.827 | 14,285,668 |
| 2022-10-11 | 4.930 | 4.980 | 4.890 | 4.970 | 4.750 | 9,430,868 |
| 2022-10-10 | 4.940 | 5.010 | 4.880 | 4.920 | 4.702 | 16,715,352 |
| 2022-09-30 | 4.950 | 5.020 | 4.930 | 4.930 | 4.712 | 14,225,265 |
| 2022-09-29 | 5.070 | 5.080 | 4.940 | 4.960 | 4.741 | 19,787,157 |
| 2022-09-28 | 5.110 | 5.130 | 5.030 | 5.050 | 4.827 | 12,693,498 |
| 2022-09-27 | 5.090 | 5.170 | 5.050 | 5.140 | 4.913 | 13,100,352 |
| 2022-09-26 | 5.240 | 5.250 | 5.060 | 5.070 | 4.846 | 23,400,708 |
| 2022-09-23 | 5.250 | 5.310 | 5.210 | 5.250 | 5.018 | 15,624,744 |
| 2022-09-22 | 5.250 | 5.360 | 5.240 | 5.250 | 5.018 | 15,316,088 |
| 2022-09-21 | 5.270 | 5.330 | 5.230 | 5.320 | 5.085 | 14,376,828 |
| 2022-09-20 | 5.400 | 5.430 | 5.260 | 5.290 | 5.056 | 18,414,294 |
| 2022-09-19 | 5.360 | 5.430 | 5.290 | 5.370 | 5.132 | 15,179,304 |
| 2022-09-16 | 5.580 | 5.610 | 5.370 | 5.370 | 5.132 | 27,567,833 |
| 2022-09-15 | 5.630 | 5.680 | 5.520 | 5.570 | 5.324 | 17,601,020 |
| 2022-09-14 | 5.620 | 5.690 | 5.580 | 5.620 | 5.371 | 15,758,293 |
| 2022-09-13 | 5.770 | 5.790 | 5.650 | 5.670 | 5.419 | 18,858,440 |
| 2022-09-09 | 5.730 | 5.800 | 5.720 | 5.760 | 5.505 | 16,957,480 |
| 2022-09-08 | 5.720 | 5.760 | 5.670 | 5.710 | 5.457 | 18,795,599 |
| 2022-09-07 | 5.700 | 5.740 | 5.640 | 5.740 | 5.486 | 17,460,325 |
| 2022-09-06 | 5.710 | 5.760 | 5.690 | 5.720 | 5.467 | 17,350,770 |
| 2022-09-05 | 5.660 | 5.720 | 5.640 | 5.710 | 5.457 | 18,058,507 |
| 2022-09-02 | 5.670 | 5.680 | 5.590 | 5.670 | 5.419 | 15,780,680 |
| 2022-09-01 | 5.600 | 5.730 | 5.580 | 5.640 | 5.390 | 25,014,333 |
| 2022-08-31 | 5.620 | 5.670 | 5.560 | 5.620 | 5.371 | 19,244,528 |
| 2022-08-30 | 5.610 | 5.740 | 5.590 | 5.650 | 5.400 | 18,217,916 |
| 2022-08-29 | 5.450 | 5.690 | 5.410 | 5.660 | 5.410 | 38,881,748 |
| 2022-08-26 | 5.570 | 5.580 | 5.440 | 5.490 | 5.247 | 24,992,325 |
| 2022-08-25 | 5.470 | 5.590 | 5.440 | 5.580 | 5.333 | 18,567,107 |
| 2022-08-24 | 5.580 | 5.600 | 5.420 | 5.430 | 5.190 | 20,187,365 |
| 2022-08-23 | 5.590 | 5.600 | 5.520 | 5.560 | 5.314 | 11,339,598 |
| 2022-08-22 | 5.510 | 5.600 | 5.480 | 5.580 | 5.333 | 15,226,859 |
| 2022-08-19 | 5.510 | 5.570 | 5.500 | 5.500 | 5.257 | 11,865,874 |
| 2022-08-18 | 5.630 | 5.630 | 5.480 | 5.510 | 5.266 | 15,809,294 |
| 2022-08-17 | 5.590 | 5.650 | 5.570 | 5.590 | 5.343 | 13,057,513 |
| 2022-08-16 | 5.600 | 5.680 | 5.580 | 5.610 | 5.362 | 19,202,823 |
| 2022-08-15 | 5.560 | 5.730 | 5.550 | 5.630 | 5.381 | 27,605,743 |
| 2022-08-12 | 5.540 | 5.590 | 5.510 | 5.570 | 5.324 | 17,103,229 |
| 2022-08-11 | 5.470 | 5.560 | 5.460 | 5.530 | 5.285 | 14,933,237 |
| 2022-08-10 | 5.500 | 5.500 | 5.440 | 5.460 | 5.218 | 11,293,400 |
| 2022-08-09 | 5.410 | 5.580 | 5.390 | 5.510 | 5.266 | 19,941,770 |
| 2022-08-08 | 5.530 | 5.550 | 5.430 | 5.450 | 5.209 | 19,895,590 |
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.