Shanghai Tunnel Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.280 | 5.510 | 5.250 | 5.510 | 5.266 | 33,920,032 |
| 2022-08-04 | 5.260 | 5.300 | 5.220 | 5.290 | 5.056 | 12,856,812 |
| 2022-08-03 | 5.260 | 5.390 | 5.210 | 5.250 | 5.018 | 21,602,271 |
| 2022-08-02 | 5.380 | 5.390 | 5.150 | 5.260 | 5.027 | 36,918,252 |
| 2022-08-01 | 5.440 | 5.450 | 5.350 | 5.420 | 5.180 | 17,713,584 |
| 2022-07-29 | 5.520 | 5.540 | 5.450 | 5.460 | 5.218 | 14,138,530 |
| 2022-07-28 | 5.540 | 5.570 | 5.510 | 5.510 | 5.266 | 14,182,731 |
| 2022-07-27 | 5.750 | 5.780 | 5.720 | 5.730 | 5.257 | 13,757,669 |
| 2022-07-26 | 5.740 | 5.780 | 5.700 | 5.770 | 5.293 | 12,883,142 |
| 2022-07-25 | 5.750 | 5.790 | 5.690 | 5.710 | 5.238 | 12,590,493 |
| 2022-07-22 | 5.750 | 5.800 | 5.690 | 5.740 | 5.266 | 17,200,219 |
| 2022-07-21 | 5.770 | 5.790 | 5.710 | 5.730 | 5.257 | 18,352,437 |
| 2022-07-20 | 5.770 | 5.810 | 5.760 | 5.770 | 5.293 | 14,836,499 |
| 2022-07-19 | 5.770 | 5.880 | 5.730 | 5.800 | 5.321 | 21,457,673 |
| 2022-07-18 | 5.670 | 5.770 | 5.660 | 5.750 | 5.275 | 24,280,769 |
| 2022-07-15 | 5.860 | 5.890 | 5.640 | 5.660 | 5.192 | 38,424,841 |
| 2022-07-14 | 6.050 | 6.060 | 5.860 | 5.870 | 5.385 | 33,722,495 |
| 2022-07-13 | 6.030 | 6.130 | 6.030 | 6.050 | 5.550 | 33,699,908 |
| 2022-07-12 | 5.960 | 6.140 | 5.910 | 6.030 | 5.532 | 39,864,412 |
| 2022-07-11 | 5.870 | 5.960 | 5.840 | 5.960 | 5.468 | 21,372,840 |
| 2022-07-08 | 5.830 | 5.940 | 5.800 | 5.870 | 5.385 | 20,018,773 |
| 2022-07-07 | 5.870 | 5.920 | 5.840 | 5.840 | 5.358 | 23,858,703 |
| 2022-07-06 | 5.990 | 5.990 | 5.850 | 5.870 | 5.385 | 27,857,900 |
| 2022-07-05 | 5.960 | 6.020 | 5.930 | 5.990 | 5.495 | 24,735,098 |
| 2022-07-04 | 6.070 | 6.090 | 5.930 | 5.960 | 5.468 | 42,629,104 |
| 2022-07-01 | 6.080 | 6.230 | 6.070 | 6.090 | 5.587 | 31,474,726 |
| 2022-06-30 | 6.180 | 6.180 | 6.070 | 6.120 | 5.614 | 31,952,074 |
| 2022-06-29 | 6.060 | 6.260 | 6.040 | 6.170 | 5.660 | 51,208,438 |
| 2022-06-28 | 6.060 | 6.080 | 6.030 | 6.060 | 5.559 | 26,382,817 |
| 2022-06-27 | 6.040 | 6.090 | 6.010 | 6.050 | 5.550 | 29,971,386 |
| 2022-06-24 | 6.140 | 6.150 | 6.030 | 6.050 | 5.550 | 37,166,092 |
| 2022-06-23 | 5.990 | 6.150 | 5.970 | 6.150 | 5.642 | 38,606,278 |
| 2022-06-22 | 6.090 | 6.100 | 5.960 | 5.960 | 5.468 | 39,814,649 |
| 2022-06-21 | 6.210 | 6.230 | 6.060 | 6.100 | 5.596 | 42,739,558 |
| 2022-06-20 | 6.150 | 6.250 | 6.090 | 6.160 | 5.651 | 47,218,001 |
| 2022-06-17 | 6.140 | 6.230 | 6.060 | 6.150 | 5.642 | 47,351,642 |
| 2022-06-16 | 6.320 | 6.390 | 6.150 | 6.180 | 5.669 | 69,822,554 |
| 2022-06-15 | 6.160 | 6.640 | 6.120 | 6.330 | 5.807 | 124,071,988 |
| 2022-06-14 | 6.070 | 6.210 | 6.020 | 6.160 | 5.651 | 79,516,931 |
| 2022-06-13 | 6.250 | 6.280 | 6.070 | 6.130 | 5.624 | 97,287,732 |
| 2022-06-10 | 6.500 | 6.570 | 6.290 | 6.300 | 5.780 | 173,667,729 |
| 2022-06-09 | 5.860 | 6.480 | 5.860 | 6.480 | 5.945 | 154,977,275 |
| 2022-06-08 | 5.930 | 5.960 | 5.810 | 5.890 | 5.403 | 39,348,847 |
| 2022-06-07 | 5.920 | 5.970 | 5.880 | 5.940 | 5.449 | 32,007,152 |
| 2022-06-06 | 5.960 | 5.980 | 5.840 | 5.950 | 5.458 | 43,822,584 |
| 2022-06-02 | 5.990 | 6.040 | 5.910 | 5.990 | 5.495 | 37,936,649 |
| 2022-06-01 | 6.020 | 6.080 | 5.890 | 5.960 | 5.468 | 54,136,940 |
| 2022-05-31 | 6.120 | 6.170 | 6.000 | 6.030 | 5.532 | 59,670,224 |
| 2022-05-30 | 6.080 | 6.180 | 6.010 | 6.070 | 5.569 | 62,158,876 |
| 2022-05-27 | 5.950 | 6.100 | 5.890 | 6.060 | 5.559 | 79,933,951 |
| 2022-05-26 | 5.780 | 6.030 | 5.730 | 5.970 | 5.477 | 70,808,792 |
| 2022-05-25 | 5.620 | 5.820 | 5.590 | 5.770 | 5.293 | 46,064,189 |
| 2022-05-24 | 5.820 | 5.840 | 5.560 | 5.560 | 5.101 | 52,969,019 |
| 2022-05-23 | 5.830 | 5.830 | 5.740 | 5.810 | 5.330 | 33,103,058 |
| 2022-05-20 | 5.850 | 5.870 | 5.780 | 5.830 | 5.348 | 34,824,689 |
| 2022-05-19 | 5.700 | 5.870 | 5.680 | 5.860 | 5.376 | 43,496,133 |
| 2022-05-18 | 5.760 | 5.920 | 5.750 | 5.780 | 5.302 | 47,494,745 |
| 2022-05-17 | 6.070 | 6.070 | 5.740 | 5.820 | 5.339 | 77,504,934 |
| 2022-05-16 | 6.010 | 6.090 | 5.870 | 6.050 | 5.550 | 68,095,946 |
| 2022-05-13 | 5.990 | 6.090 | 5.930 | 5.980 | 5.486 | 57,550,160 |
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.