Shanghai Tunnel Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 5.720 | 5.880 | 5.690 | 5.830 | 5.348 | 46,102,326 |
| 2022-02-09 | 5.750 | 5.770 | 5.680 | 5.720 | 5.247 | 32,443,930 |
| 2022-02-08 | 5.680 | 5.760 | 5.650 | 5.750 | 5.275 | 45,698,763 |
| 2022-02-07 | 5.430 | 5.700 | 5.400 | 5.690 | 5.220 | 57,906,893 |
| 2022-01-28 | 5.390 | 5.410 | 5.330 | 5.350 | 4.908 | 17,275,530 |
| 2022-01-27 | 5.410 | 5.460 | 5.330 | 5.360 | 4.917 | 18,259,000 |
| 2022-01-26 | 5.330 | 5.470 | 5.330 | 5.410 | 4.963 | 20,473,189 |
| 2022-01-25 | 5.520 | 5.540 | 5.300 | 5.310 | 4.871 | 34,626,760 |
| 2022-01-24 | 5.530 | 5.640 | 5.490 | 5.550 | 5.091 | 22,549,596 |
| 2022-01-21 | 5.600 | 5.640 | 5.520 | 5.540 | 5.082 | 22,705,723 |
| 2022-01-20 | 5.640 | 5.690 | 5.550 | 5.630 | 5.165 | 33,134,127 |
| 2022-01-19 | 5.570 | 5.690 | 5.550 | 5.640 | 5.174 | 38,085,293 |
| 2022-01-18 | 5.450 | 5.640 | 5.440 | 5.590 | 5.128 | 42,410,339 |
| 2022-01-17 | 5.460 | 5.480 | 5.420 | 5.430 | 4.981 | 18,920,632 |
| 2022-01-14 | 5.500 | 5.530 | 5.430 | 5.440 | 4.991 | 24,826,178 |
| 2022-01-13 | 5.530 | 5.590 | 5.510 | 5.510 | 5.055 | 20,989,506 |
| 2022-01-12 | 5.590 | 5.590 | 5.490 | 5.530 | 5.073 | 26,208,909 |
| 2022-01-11 | 5.630 | 5.700 | 5.560 | 5.560 | 5.101 | 36,187,657 |
| 2022-01-10 | 5.610 | 5.790 | 5.560 | 5.670 | 5.202 | 46,310,297 |
| 2022-01-07 | 5.520 | 5.620 | 5.500 | 5.580 | 5.119 | 40,811,977 |
| 2022-01-06 | 5.440 | 5.530 | 5.400 | 5.510 | 5.055 | 30,031,508 |
| 2022-01-05 | 5.460 | 5.470 | 5.380 | 5.440 | 4.991 | 26,096,546 |
| 2022-01-04 | 5.360 | 5.440 | 5.350 | 5.430 | 4.981 | 25,566,626 |
| 2021-12-31 | 5.330 | 5.380 | 5.310 | 5.380 | 4.936 | 18,507,652 |
| 2021-12-30 | 5.300 | 5.330 | 5.290 | 5.320 | 4.880 | 15,369,074 |
| 2021-12-29 | 5.300 | 5.350 | 5.270 | 5.300 | 4.862 | 18,655,403 |
| 2021-12-28 | 5.420 | 5.440 | 5.300 | 5.310 | 4.871 | 20,739,299 |
| 2021-12-27 | 5.380 | 5.380 | 5.320 | 5.370 | 4.926 | 18,194,404 |
| 2021-12-24 | 5.350 | 5.380 | 5.290 | 5.380 | 4.936 | 21,474,658 |
| 2021-12-23 | 5.340 | 5.380 | 5.330 | 5.340 | 4.899 | 19,898,726 |
| 2021-12-22 | 5.430 | 5.430 | 5.340 | 5.340 | 4.899 | 26,435,472 |
| 2021-12-21 | 5.360 | 5.440 | 5.310 | 5.440 | 4.991 | 34,060,719 |
| 2021-12-20 | 5.260 | 5.380 | 5.250 | 5.360 | 4.917 | 31,878,779 |
| 2021-12-17 | 5.250 | 5.380 | 5.250 | 5.310 | 4.871 | 46,564,575 |
| 2021-12-16 | 5.180 | 5.250 | 5.170 | 5.230 | 4.798 | 21,666,141 |
| 2021-12-15 | 5.130 | 5.200 | 5.130 | 5.180 | 4.752 | 16,103,788 |
| 2021-12-14 | 5.180 | 5.180 | 5.120 | 5.140 | 4.715 | 19,636,659 |
| 2021-12-13 | 5.220 | 5.320 | 5.160 | 5.180 | 4.752 | 41,017,818 |
| 2021-12-10 | 5.200 | 5.230 | 5.170 | 5.180 | 4.752 | 18,263,021 |
| 2021-12-09 | 5.210 | 5.220 | 5.170 | 5.220 | 4.789 | 23,892,242 |
| 2021-12-08 | 5.240 | 5.250 | 5.190 | 5.210 | 4.780 | 17,219,363 |
| 2021-12-07 | 5.250 | 5.270 | 5.170 | 5.200 | 4.770 | 23,593,700 |
| 2021-12-06 | 5.260 | 5.350 | 5.210 | 5.220 | 4.789 | 34,465,319 |
| 2021-12-03 | 5.250 | 5.290 | 5.200 | 5.230 | 4.798 | 24,474,348 |
| 2021-12-02 | 5.100 | 5.320 | 5.080 | 5.250 | 4.816 | 47,969,748 |
| 2021-12-01 | 5.040 | 5.110 | 5.030 | 5.090 | 4.669 | 15,582,545 |
| 2021-11-30 | 5.030 | 5.090 | 5.030 | 5.040 | 4.624 | 13,974,901 |
| 2021-11-29 | 5.080 | 5.080 | 5.030 | 5.040 | 4.624 | 11,988,250 |
| 2021-11-26 | 5.100 | 5.110 | 5.080 | 5.100 | 4.679 | 8,235,953 |
| 2021-11-25 | 5.100 | 5.130 | 5.090 | 5.100 | 4.679 | 9,572,359 |
| 2021-11-24 | 5.130 | 5.140 | 5.090 | 5.110 | 4.688 | 11,813,618 |
| 2021-11-23 | 5.070 | 5.150 | 5.060 | 5.140 | 4.715 | 14,412,599 |
| 2021-11-22 | 5.110 | 5.140 | 5.080 | 5.080 | 4.660 | 15,993,567 |
| 2021-11-19 | 5.070 | 5.120 | 5.050 | 5.110 | 4.688 | 14,768,537 |
| 2021-11-18 | 5.090 | 5.100 | 5.060 | 5.070 | 4.651 | 10,935,051 |
| 2021-11-17 | 5.060 | 5.100 | 5.060 | 5.080 | 4.660 | 9,358,935 |
| 2021-11-16 | 5.110 | 5.120 | 5.070 | 5.080 | 4.660 | 12,607,046 |
| 2021-11-15 | 5.080 | 5.120 | 5.070 | 5.110 | 4.688 | 13,750,493 |
| 2021-11-12 | 5.070 | 5.090 | 5.040 | 5.070 | 4.651 | 11,848,806 |
| 2021-11-11 | 5.010 | 5.090 | 5.000 | 5.070 | 4.651 | 16,264,451 |
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.