Shanghai Tunnel Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.820	6.860	6.710	6.770	6.770	68,541,972
2025-10-24	7.000	7.020	6.800	6.810	6.810	105,339,080
2025-10-23	6.850	7.190	6.780	7.140	7.140	154,070,413
2025-10-22	7.010	7.340	6.900	6.950	6.950	227,696,010
2025-10-21	6.710	7.060	6.710	7.000	7.000	172,486,015
2025-10-20	6.500	6.600	6.470	6.580	6.580	33,030,770
2025-10-17	6.520	6.560	6.470	6.480	6.480	27,691,353
2025-10-16	6.610	6.610	6.500	6.510	6.510	24,127,300
2025-10-15	6.530	6.600	6.510	6.580	6.580	30,105,680
2025-10-14	6.510	6.580	6.500	6.530	6.530	34,160,650
2025-10-13	6.400	6.530	6.390	6.510	6.510	39,900,952
2025-10-10	6.480	6.560	6.440	6.550	6.550	33,602,772
2025-10-09	6.400	6.500	6.390	6.490	6.490	37,792,330
2025-09-30	6.420	6.440	6.380	6.400	6.400	25,672,130
2025-09-29	6.380	6.440	6.330	6.420	6.420	24,803,595
2025-09-26	6.400	6.430	6.380	6.380	6.380	20,876,500
2025-09-25	6.470	6.490	6.400	6.420	6.420	24,775,200
2025-09-24	6.460	6.490	6.410	6.470	6.470	25,624,165
2025-09-23	6.510	6.520	6.370	6.480	6.480	36,447,970
2025-09-22	6.630	6.640	6.480	6.510	6.510	34,822,919
2025-09-19	6.690	6.700	6.600	6.640	6.640	34,283,002
2025-09-18	6.780	6.810	6.630	6.680	6.680	61,985,375
2025-09-17	6.690	6.780	6.650	6.770	6.770	51,635,836
2025-09-16	6.750	6.760	6.620	6.690	6.690	45,100,156
2025-09-15	6.690	6.780	6.640	6.720	6.720	76,596,542
2025-09-12	6.460	6.670	6.450	6.650	6.650	103,878,280
2025-09-11	6.430	6.460	6.400	6.460	6.460	25,602,650
2025-09-10	6.480	6.500	6.420	6.420	6.420	25,837,426
2025-09-09	6.460	6.520	6.450	6.480	6.480	31,031,006
2025-09-08	6.430	6.480	6.420	6.460	6.460	23,676,006
2025-09-05	6.440	6.450	6.400	6.440	6.440	23,220,774
2025-09-04	6.440	6.450	6.380	6.440	6.440	29,243,717
2025-09-03	6.490	6.500	6.420	6.430	6.430	23,827,600
2025-09-02	6.540	6.540	6.450	6.480	6.480	39,226,200
2025-09-01	6.460	6.540	6.410	6.530	6.530	57,786,710
2025-08-29	6.440	6.500	6.430	6.450	6.450	33,849,800
2025-08-28	6.380	6.440	6.350	6.430	6.430	35,854,567
2025-08-27	6.470	6.470	6.360	6.360	6.360	43,341,467
2025-08-26	6.490	6.490	6.450	6.460	6.460	28,435,637
2025-08-25	6.470	6.500	6.450	6.490	6.490	43,462,439
2025-08-22	6.430	6.460	6.390	6.460	6.460	39,297,227
2025-08-21	6.430	6.460	6.420	6.440	6.440	33,524,191
2025-08-20	6.390	6.430	6.370	6.430	6.430	35,983,825
2025-08-19	6.450	6.460	6.400	6.400	6.400	37,542,806
2025-08-18	6.470	6.480	6.430	6.450	6.450	45,775,589
2025-08-15	6.480	6.480	6.430	6.460	6.460	37,068,358
2025-08-14	6.700	6.720	6.660	6.690	6.690	47,225,572
2025-08-13	6.690	6.710	6.670	6.690	6.690	41,461,875
2025-08-12	6.720	6.730	6.670	6.680	6.680	28,881,906
2025-08-11	6.740	6.750	6.670	6.720	6.720	45,171,702
2025-08-08	6.630	6.800	6.620	6.710	6.710	72,279,443
2025-08-07	6.640	6.660	6.600	6.630	6.630	30,227,615
2025-08-06	6.690	6.690	6.610	6.640	6.640	42,669,038
2025-08-05	6.700	6.720	6.670	6.680	6.680	44,133,428
2025-08-04	6.610	6.690	6.610	6.680	6.680	37,725,127
2025-08-01	6.610	6.640	6.580	6.630	6.630	33,958,412
2025-07-31	6.670	6.690	6.590	6.610	6.610	50,725,086
2025-07-30	6.730	6.750	6.650	6.660	6.660	59,809,833
2025-07-29	6.750	6.780	6.640	6.770	6.770	99,848,356
2025-07-28	6.800	6.840	6.730	6.750	6.750	86,753,755

← NewerPage 5 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.