Shanghai Tunnel Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.870 | 6.100 | 5.860 | 6.000 | 5.504 | 89,650,979 |
| 2022-05-11 | 5.980 | 6.070 | 5.890 | 5.920 | 5.431 | 95,244,073 |
| 2022-05-10 | 5.610 | 6.190 | 5.590 | 6.050 | 5.550 | 128,265,721 |
| 2022-05-09 | 5.590 | 5.780 | 5.580 | 5.720 | 5.247 | 67,001,772 |
| 2022-05-06 | 5.610 | 5.680 | 5.510 | 5.570 | 5.110 | 69,332,014 |
| 2022-05-05 | 5.860 | 5.860 | 5.690 | 5.740 | 5.266 | 96,479,406 |
| 2022-04-29 | 5.670 | 5.870 | 5.550 | 5.860 | 5.376 | 108,339,939 |
| 2022-04-28 | 5.500 | 5.750 | 5.470 | 5.660 | 5.192 | 79,720,515 |
| 2022-04-27 | 5.480 | 5.620 | 5.330 | 5.570 | 5.110 | 81,420,191 |
| 2022-04-26 | 5.150 | 5.540 | 5.150 | 5.370 | 4.926 | 71,236,842 |
| 2022-04-25 | 5.190 | 5.330 | 5.100 | 5.100 | 4.679 | 40,887,021 |
| 2022-04-22 | 5.150 | 5.260 | 5.090 | 5.240 | 4.807 | 18,559,191 |
| 2022-04-21 | 5.350 | 5.360 | 5.150 | 5.160 | 4.734 | 30,725,634 |
| 2022-04-20 | 5.520 | 5.550 | 5.330 | 5.340 | 4.899 | 27,068,448 |
| 2022-04-19 | 5.420 | 5.560 | 5.390 | 5.540 | 5.082 | 24,105,870 |
| 2022-04-18 | 5.420 | 5.490 | 5.370 | 5.440 | 4.991 | 24,071,098 |
| 2022-04-15 | 5.530 | 5.620 | 5.420 | 5.480 | 5.027 | 30,993,147 |
| 2022-04-14 | 5.500 | 5.580 | 5.460 | 5.540 | 5.082 | 26,249,535 |
| 2022-04-13 | 5.570 | 5.620 | 5.480 | 5.480 | 5.027 | 32,370,511 |
| 2022-04-12 | 5.580 | 5.670 | 5.470 | 5.620 | 5.156 | 47,747,373 |
| 2022-04-11 | 5.610 | 5.670 | 5.550 | 5.590 | 5.128 | 52,690,534 |
| 2022-04-08 | 5.450 | 5.630 | 5.440 | 5.620 | 5.156 | 54,286,388 |
| 2022-04-07 | 5.450 | 5.550 | 5.420 | 5.420 | 4.972 | 32,385,589 |
| 2022-04-06 | 5.290 | 5.480 | 5.280 | 5.470 | 5.018 | 32,626,201 |
| 2022-04-01 | 5.320 | 5.340 | 5.250 | 5.320 | 4.880 | 24,875,961 |
| 2022-03-31 | 5.230 | 5.350 | 5.210 | 5.300 | 4.862 | 30,023,644 |
| 2022-03-30 | 5.170 | 5.240 | 5.150 | 5.240 | 4.807 | 25,425,311 |
| 2022-03-29 | 5.160 | 5.210 | 5.100 | 5.140 | 4.715 | 14,095,467 |
| 2022-03-28 | 5.060 | 5.190 | 5.020 | 5.190 | 4.761 | 20,006,800 |
| 2022-03-25 | 5.160 | 5.170 | 5.100 | 5.100 | 4.679 | 18,217,585 |
| 2022-03-24 | 5.170 | 5.210 | 5.140 | 5.150 | 4.725 | 14,866,201 |
| 2022-03-23 | 5.240 | 5.280 | 5.160 | 5.190 | 4.761 | 20,009,760 |
| 2022-03-22 | 5.190 | 5.250 | 5.170 | 5.210 | 4.780 | 17,029,900 |
| 2022-03-21 | 5.210 | 5.260 | 5.140 | 5.190 | 4.761 | 20,948,397 |
| 2022-03-18 | 5.100 | 5.230 | 5.100 | 5.210 | 4.780 | 20,517,570 |
| 2022-03-17 | 5.190 | 5.220 | 5.130 | 5.140 | 4.715 | 23,776,671 |
| 2022-03-16 | 5.070 | 5.160 | 4.920 | 5.140 | 4.715 | 31,581,413 |
| 2022-03-15 | 5.300 | 5.320 | 5.000 | 5.010 | 4.596 | 41,839,792 |
| 2022-03-14 | 5.410 | 5.520 | 5.320 | 5.330 | 4.890 | 22,740,504 |
| 2022-03-11 | 5.530 | 5.530 | 5.330 | 5.470 | 5.018 | 32,568,102 |
| 2022-03-10 | 5.510 | 5.620 | 5.440 | 5.560 | 5.101 | 33,322,045 |
| 2022-03-09 | 5.470 | 5.570 | 5.200 | 5.430 | 4.981 | 38,933,137 |
| 2022-03-08 | 5.580 | 5.610 | 5.460 | 5.460 | 5.009 | 29,716,497 |
| 2022-03-07 | 5.610 | 5.670 | 5.560 | 5.600 | 5.137 | 25,547,079 |
| 2022-03-04 | 5.720 | 5.720 | 5.590 | 5.610 | 5.147 | 29,169,297 |
| 2022-03-03 | 5.550 | 5.750 | 5.540 | 5.740 | 5.266 | 51,575,078 |
| 2022-03-02 | 5.480 | 5.580 | 5.460 | 5.540 | 5.082 | 17,584,417 |
| 2022-03-01 | 5.470 | 5.580 | 5.470 | 5.500 | 5.046 | 21,393,482 |
| 2022-02-28 | 5.500 | 5.500 | 5.380 | 5.450 | 5.000 | 22,598,364 |
| 2022-02-25 | 5.490 | 5.550 | 5.440 | 5.480 | 5.027 | 25,041,606 |
| 2022-02-24 | 5.630 | 5.640 | 5.430 | 5.460 | 5.009 | 52,487,649 |
| 2022-02-23 | 5.700 | 5.780 | 5.640 | 5.660 | 5.192 | 32,725,856 |
| 2022-02-22 | 5.760 | 5.800 | 5.670 | 5.710 | 5.238 | 35,479,232 |
| 2022-02-21 | 5.890 | 5.890 | 5.760 | 5.830 | 5.348 | 35,133,294 |
| 2022-02-18 | 5.690 | 5.900 | 5.680 | 5.890 | 5.403 | 42,256,494 |
| 2022-02-17 | 5.860 | 5.890 | 5.730 | 5.740 | 5.266 | 31,324,685 |
| 2022-02-16 | 5.710 | 5.850 | 5.710 | 5.830 | 5.348 | 39,286,079 |
| 2022-02-15 | 5.660 | 5.730 | 5.640 | 5.680 | 5.211 | 23,707,054 |
| 2022-02-14 | 5.720 | 5.770 | 5.660 | 5.690 | 5.220 | 31,995,446 |
| 2022-02-11 | 5.810 | 5.920 | 5.720 | 5.740 | 5.266 | 46,309,496 |
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.