Shanghai Tunnel Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	6.670	6.700	6.630	6.670	6.670	25,329,400
2026-01-20	6.590	6.690	6.570	6.680	6.680	47,691,812
2026-01-19	6.590	6.610	6.530	6.580	6.580	27,808,541
2026-01-16	6.570	6.700	6.560	6.590	6.590	37,591,041
2026-01-15	6.610	6.640	6.550	6.560	6.560	29,710,368
2026-01-14	6.680	6.720	6.600	6.630	6.630	50,590,359
2026-01-13	6.550	6.830	6.500	6.680	6.680	79,466,829
2026-01-12	6.530	6.540	6.490	6.530	6.530	31,757,983
2026-01-09	6.510	6.530	6.480	6.530	6.530	25,158,919
2026-01-08	6.530	6.580	6.510	6.510	6.510	21,058,772
2026-01-07	6.510	6.600	6.490	6.540	6.540	28,990,730
2026-01-06	6.470	6.510	6.460	6.500	6.500	25,751,498
2026-01-05	6.500	6.510	6.440	6.470	6.470	28,634,243
2025-12-31	6.560	6.590	6.470	6.490	6.490	33,097,818
2025-12-30	6.590	6.600	6.530	6.540	6.540	21,868,700
2025-12-29	6.620	6.640	6.580	6.590	6.590	22,997,905
2025-12-26	6.570	6.640	6.540	6.630	6.630	32,153,127
2025-12-25	6.550	6.600	6.530	6.570	6.570	23,221,215
2025-12-24	6.480	6.560	6.450	6.550	6.550	32,357,708
2025-12-23	6.460	6.520	6.450	6.470	6.470	19,456,854
2025-12-22	6.460	6.500	6.420	6.480	6.480	25,004,127
2025-12-19	6.390	6.480	6.380	6.480	6.480	25,955,700
2025-12-18	6.380	6.430	6.360	6.390	6.390	18,790,224
2025-12-17	6.260	6.410	6.240	6.400	6.400	30,975,483
2025-12-16	6.270	6.300	6.250	6.280	6.280	20,263,550
2025-12-15	6.330	6.410	6.270	6.270	6.270	34,366,556
2025-12-12	6.390	6.480	6.320	6.340	6.340	61,862,069
2025-12-11	6.350	6.370	6.280	6.310	6.310	25,691,124
2025-12-10	6.310	6.360	6.260	6.330	6.330	22,680,975
2025-12-09	6.400	6.410	6.310	6.310	6.310	15,615,100
2025-12-08	6.440	6.460	6.370	6.380	6.380	18,517,800
2025-12-05	6.410	6.440	6.380	6.430	6.430	14,839,616
2025-12-04	6.380	6.410	6.330	6.410	6.410	13,590,032
2025-12-03	6.400	6.430	6.370	6.380	6.380	13,677,720
2025-12-02	6.400	6.440	6.360	6.420	6.420	13,245,967
2025-12-01	6.340	6.420	6.320	6.420	6.420	21,448,027
2025-11-28	6.250	6.340	6.240	6.320	6.320	16,052,325
2025-11-27	6.270	6.290	6.230	6.260	6.260	12,508,146
2025-11-26	6.310	6.320	6.270	6.270	6.270	16,849,918
2025-11-25	6.280	6.330	6.270	6.300	6.300	15,846,600
2025-11-24	6.260	6.320	6.260	6.280	6.280	17,888,544
2025-11-21	6.430	6.450	6.250	6.260	6.260	35,701,159
2025-11-20	6.420	6.490	6.420	6.440	6.440	16,321,185
2025-11-19	6.490	6.510	6.430	6.440	6.440	19,128,300
2025-11-18	6.570	6.580	6.460	6.480	6.480	32,471,001
2025-11-17	6.610	6.620	6.560	6.580	6.580	24,391,602
2025-11-14	6.640	6.660	6.620	6.630	6.630	23,464,487
2025-11-13	6.620	6.640	6.590	6.640	6.640	21,599,522
2025-11-12	6.660	6.680	6.590	6.620	6.620	26,023,300
2025-11-11	6.710	6.710	6.660	6.670	6.670	25,049,240
2025-11-10	6.670	6.690	6.650	6.690	6.690	28,075,819
2025-11-07	6.660	6.690	6.650	6.670	6.670	27,310,728
2025-11-06	6.710	6.710	6.650	6.660	6.660	35,092,374
2025-11-05	6.670	6.730	6.640	6.690	6.690	32,429,283
2025-11-04	6.730	6.750	6.670	6.690	6.690	27,692,599
2025-11-03	6.570	6.770	6.560	6.720	6.720	54,669,629
2025-10-31	6.600	6.610	6.560	6.600	6.600	43,844,178
2025-10-30	6.720	6.730	6.630	6.650	6.650	43,353,056
2025-10-29	6.700	6.760	6.690	6.720	6.720	37,180,838
2025-10-28	6.750	6.790	6.680	6.730	6.730	56,143,288

← NewerPage 4 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.