Shanghai Tunnel Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.530 | 5.590 | 5.500 | 5.560 | 5.560 | 11,620,551 |
| 2026-07-22 | 5.560 | 5.590 | 5.460 | 5.550 | 5.550 | 21,889,698 |
| 2026-07-21 | 5.570 | 5.740 | 5.560 | 5.570 | 5.570 | 31,579,939 |
| 2026-07-20 | 5.550 | 5.630 | 5.520 | 5.570 | 5.570 | 22,242,200 |
| 2026-07-17 | 5.560 | 5.670 | 5.530 | 5.540 | 5.540 | 25,930,810 |
| 2026-07-16 | 5.630 | 5.650 | 5.500 | 5.540 | 5.540 | 21,692,100 |
| 2026-07-15 | 5.500 | 5.650 | 5.470 | 5.610 | 5.610 | 20,675,631 |
| 2026-07-14 | 5.450 | 5.540 | 5.430 | 5.500 | 5.500 | 19,012,453 |
| 2026-07-13 | 5.370 | 5.460 | 5.350 | 5.460 | 5.460 | 19,030,315 |
| 2026-07-10 | 5.360 | 5.420 | 5.310 | 5.390 | 5.390 | 15,789,084 |
| 2026-07-09 | 5.380 | 5.400 | 5.320 | 5.370 | 5.370 | 14,407,391 |
| 2026-07-08 | 5.290 | 5.400 | 5.240 | 5.390 | 5.390 | 15,136,708 |
| 2026-07-07 | 5.390 | 5.410 | 5.250 | 5.290 | 5.290 | 13,695,200 |
| 2026-07-06 | 5.350 | 5.390 | 5.300 | 5.380 | 5.380 | 17,213,100 |
| 2026-07-03 | 5.280 | 5.350 | 5.280 | 5.340 | 5.340 | 12,669,900 |
| 2026-07-02 | 5.250 | 5.330 | 5.240 | 5.300 | 5.300 | 14,603,372 |
| 2026-07-01 | 5.210 | 5.290 | 5.180 | 5.260 | 5.260 | 13,621,173 |
| 2026-06-30 | 5.250 | 5.280 | 5.160 | 5.210 | 5.210 | 18,308,449 |
| 2026-06-29 | 5.290 | 5.350 | 5.170 | 5.280 | 5.280 | 20,976,500 |
| 2026-06-26 | 5.250 | 5.390 | 5.210 | 5.270 | 5.270 | 25,411,360 |
| 2026-06-25 | 5.340 | 5.360 | 5.250 | 5.250 | 5.250 | 14,607,312 |
| 2026-06-24 | 5.410 | 5.450 | 5.300 | 5.350 | 5.350 | 16,318,238 |
| 2026-06-23 | 5.410 | 5.550 | 5.390 | 5.430 | 5.430 | 25,582,941 |
| 2026-06-22 | 5.430 | 5.450 | 5.300 | 5.420 | 5.420 | 20,367,130 |
| 2026-06-18 | 5.460 | 5.470 | 5.380 | 5.440 | 5.440 | 15,205,200 |
| 2026-06-17 | 5.430 | 5.500 | 5.370 | 5.450 | 5.450 | 17,540,613 |
| 2026-06-16 | 5.520 | 5.530 | 5.400 | 5.430 | 5.430 | 17,165,370 |
| 2026-06-15 | 5.510 | 5.600 | 5.460 | 5.510 | 5.510 | 21,030,102 |
| 2026-06-12 | 5.400 | 5.510 | 5.370 | 5.510 | 5.510 | 21,318,663 |
| 2026-06-11 | 5.460 | 5.480 | 5.360 | 5.370 | 5.370 | 13,369,638 |
| 2026-06-10 | 5.460 | 5.470 | 5.410 | 5.460 | 5.460 | 11,982,700 |
| 2026-06-09 | 5.430 | 5.520 | 5.410 | 5.470 | 5.470 | 14,695,061 |
| 2026-06-08 | 5.510 | 5.550 | 5.400 | 5.440 | 5.440 | 19,502,140 |
| 2026-06-05 | 5.590 | 5.630 | 5.500 | 5.510 | 5.510 | 20,554,004 |
| 2026-06-04 | 5.670 | 5.730 | 5.560 | 5.580 | 5.580 | 19,229,029 |
| 2026-06-03 | 5.800 | 5.810 | 5.650 | 5.700 | 5.700 | 19,077,101 |
| 2026-06-02 | 5.770 | 5.820 | 5.730 | 5.800 | 5.800 | 18,646,510 |
| 2026-06-01 | 5.780 | 5.790 | 5.710 | 5.780 | 5.780 | 18,676,313 |
| 2026-05-29 | 5.660 | 5.800 | 5.650 | 5.750 | 5.750 | 27,905,750 |
| 2026-05-28 | 5.610 | 5.650 | 5.550 | 5.610 | 5.610 | 14,712,409 |
| 2026-05-27 | 5.670 | 5.690 | 5.580 | 5.620 | 5.620 | 14,503,942 |
| 2026-05-26 | 5.800 | 5.800 | 5.630 | 5.680 | 5.680 | 22,321,638 |
| 2026-05-25 | 5.580 | 5.940 | 5.580 | 5.800 | 5.800 | 37,209,536 |
| 2026-05-22 | 5.600 | 5.640 | 5.570 | 5.570 | 5.570 | 17,214,445 |
| 2026-05-21 | 5.670 | 5.730 | 5.580 | 5.590 | 5.590 | 14,835,348 |
| 2026-05-20 | 5.740 | 5.740 | 5.580 | 5.670 | 5.670 | 21,785,711 |
| 2026-05-19 | 5.730 | 5.750 | 5.700 | 5.730 | 5.730 | 12,903,426 |
| 2026-05-18 | 5.750 | 5.780 | 5.710 | 5.720 | 5.720 | 13,280,358 |
| 2026-05-15 | 5.870 | 5.900 | 5.740 | 5.750 | 5.750 | 21,758,617 |
| 2026-05-14 | 5.970 | 5.970 | 5.860 | 5.860 | 5.860 | 23,101,212 |
| 2026-05-13 | 5.940 | 6.010 | 5.930 | 5.960 | 5.960 | 22,679,700 |
| 2026-05-12 | 5.930 | 5.980 | 5.920 | 5.940 | 5.940 | 19,110,825 |
| 2026-05-11 | 5.930 | 5.950 | 5.890 | 5.930 | 5.930 | 23,681,682 |
| 2026-05-08 | 5.960 | 5.980 | 5.930 | 5.930 | 5.930 | 20,260,714 |
| 2026-05-07 | 5.940 | 5.980 | 5.920 | 5.950 | 5.950 | 22,105,232 |
| 2026-05-06 | 5.970 | 5.990 | 5.920 | 5.930 | 5.930 | 23,489,139 |
| 2026-04-30 | 6.020 | 6.030 | 5.930 | 5.940 | 5.940 | 21,856,212 |
| 2026-04-29 | 5.980 | 6.050 | 5.960 | 6.030 | 6.030 | 19,813,517 |
| 2026-04-28 | 5.930 | 5.970 | 5.920 | 5.950 | 5.950 | 13,104,984 |
| 2026-04-27 | 5.990 | 6.010 | 5.930 | 5.930 | 5.930 | 17,845,825 |
← NewerPage 2 of 2 · 120 trading days
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.