Shanghai Tunnel Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.050	6.050	5.950	5.990	5.990	17,901,138
2026-04-23	6.110	6.210	6.020	6.050	6.050	28,871,789
2026-04-22	6.160	6.180	6.130	6.150	6.150	11,528,941
2026-04-21	6.140	6.190	6.130	6.170	6.170	12,445,700
2026-04-20	6.170	6.190	6.130	6.150	6.150	13,421,839
2026-04-17	6.140	6.170	6.120	6.160	6.160	10,733,976
2026-04-16	6.140	6.160	6.110	6.130	6.130	10,712,976
2026-04-15	6.100	6.150	6.100	6.140	6.140	12,828,670
2026-04-14	6.070	6.140	6.050	6.100	6.100	13,002,818
2026-04-13	6.060	6.080	6.040	6.050	6.050	10,911,802
2026-04-10	6.110	6.150	6.080	6.090	6.090	12,638,500
2026-04-09	6.170	6.180	6.080	6.080	6.080	14,602,201
2026-04-08	6.100	6.200	6.090	6.200	6.200	24,400,402
2026-04-07	6.070	6.100	6.010	6.050	6.050	14,601,690
2026-04-03	6.090	6.120	6.030	6.060	6.060	15,510,774
2026-04-02	6.190	6.190	6.070	6.110	6.110	23,229,925
2026-04-01	6.400	6.400	6.180	6.210	6.210	40,418,226
2026-03-31	6.080	6.430	6.080	6.360	6.360	58,288,605
2026-03-30	6.020	6.330	5.950	6.200	6.200	36,148,262
2026-03-27	6.050	6.090	6.010	6.040	6.040	21,666,253
2026-03-26	6.140	6.150	6.080	6.090	6.090	14,161,602
2026-03-25	6.050	6.160	6.030	6.130	6.130	25,456,489
2026-03-24	5.980	6.060	5.890	6.050	6.050	22,009,600
2026-03-23	6.240	6.250	5.870	5.900	5.900	48,457,378
2026-03-20	6.390	6.440	6.260	6.260	6.260	27,189,222
2026-03-19	6.440	6.480	6.350	6.360	6.360	28,794,000
2026-03-18	6.560	6.580	6.420	6.480	6.480	24,291,800
2026-03-17	6.570	6.620	6.540	6.540	6.540	18,860,468
2026-03-16	6.670	6.710	6.560	6.560	6.560	29,345,900
2026-03-13	6.660	6.760	6.650	6.690	6.690	41,417,692
2026-03-12	6.560	6.690	6.550	6.670	6.670	41,157,384
2026-03-11	6.490	6.570	6.420	6.550	6.550	29,588,279
2026-03-10	6.480	6.540	6.450	6.490	6.490	21,051,800
2026-03-09	6.450	6.500	6.400	6.470	6.470	24,807,401
2026-03-06	6.390	6.490	6.370	6.480	6.480	25,625,210
2026-03-05	6.430	6.460	6.370	6.380	6.380	24,076,336
2026-03-04	6.490	6.530	6.390	6.390	6.390	29,916,215
2026-03-03	6.600	6.620	6.480	6.520	6.520	35,709,889
2026-03-02	6.590	6.650	6.540	6.600	6.600	31,200,200
2026-02-27	6.640	6.660	6.600	6.630	6.630	15,421,841
2026-02-26	6.670	6.700	6.610	6.630	6.630	18,254,203
2026-02-25	6.600	6.740	6.600	6.670	6.670	32,755,105
2026-02-24	6.530	6.640	6.500	6.620	6.620	24,987,177
2026-02-13	6.580	6.590	6.470	6.480	6.480	24,011,702
2026-02-12	6.630	6.640	6.570	6.570	6.570	17,162,591
2026-02-11	6.610	6.650	6.580	6.640	6.640	15,991,637
2026-02-10	6.660	6.660	6.590	6.600	6.600	20,219,741
2026-02-09	6.650	6.680	6.610	6.640	6.640	22,287,035
2026-02-06	6.670	6.710	6.620	6.620	6.620	24,365,941
2026-02-05	6.720	6.730	6.660	6.670	6.670	24,753,385
2026-02-04	6.610	6.730	6.570	6.720	6.720	35,640,935
2026-02-03	6.590	6.640	6.560	6.610	6.610	24,113,968
2026-02-02	6.780	6.780	6.550	6.560	6.560	47,719,833
2026-01-30	6.700	6.800	6.660	6.790	6.790	60,748,653
2026-01-29	6.670	6.720	6.630	6.700	6.700	31,628,325
2026-01-28	6.560	6.750	6.550	6.670	6.670	41,725,475
2026-01-27	6.700	6.740	6.550	6.570	6.570	34,539,400
2026-01-26	6.700	6.730	6.650	6.710	6.710	33,834,941
2026-01-23	6.730	6.740	6.690	6.700	6.700	25,410,946
2026-01-22	6.670	6.720	6.670	6.720	6.720	26,908,300

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.