Shanghai Tunnel Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	7.120	7.120	6.790	6.790	6.790	193,469,325
2025-07-24	7.050	7.300	7.010	7.230	7.230	246,217,040
2025-07-23	7.780	8.170	7.200	7.230	7.230	435,507,481
2025-07-22	7.090	7.430	6.880	7.430	7.430	256,583,300
2025-07-21	6.780	6.840	6.570	6.750	6.750	154,728,286
2025-07-18	6.350	6.370	6.330	6.370	6.370	13,819,710
2025-07-17	6.300	6.360	6.290	6.340	6.340	15,875,120
2025-07-16	6.310	6.340	6.280	6.290	6.290	14,125,800
2025-07-15	6.400	6.400	6.290	6.300	6.300	23,063,100
2025-07-14	6.290	6.470	6.280	6.380	6.380	35,978,457
2025-07-11	6.310	6.360	6.270	6.280	6.280	30,941,466
2025-07-10	6.240	6.310	6.240	6.310	6.310	21,043,531
2025-07-09	6.200	6.260	6.190	6.240	6.240	24,430,846
2025-07-08	6.190	6.200	6.160	6.200	6.200	17,943,710
2025-07-07	6.180	6.190	6.150	6.190	6.190	14,124,700
2025-07-04	6.140	6.190	6.130	6.170	6.170	18,118,400
2025-07-03	6.140	6.170	6.120	6.140	6.140	12,253,469
2025-07-02	6.110	6.150	6.080	6.140	6.140	14,951,679
2025-07-01	6.100	6.110	6.080	6.100	6.100	10,511,610
2025-06-30	6.140	6.160	6.090	6.100	6.100	18,244,276
2025-06-27	6.120	6.180	6.110	6.130	6.130	16,029,236
2025-06-26	6.130	6.150	6.120	6.120	6.120	11,950,794
2025-06-25	6.130	6.160	6.110	6.140	6.140	15,389,200
2025-06-24	6.080	6.140	6.060	6.130	6.130	14,498,762
2025-06-23	6.100	6.100	6.050	6.060	6.060	13,017,200
2025-06-20	6.120	6.140	6.090	6.090	6.090	9,360,994
2025-06-19	6.170	6.190	6.080	6.110	6.110	16,804,762
2025-06-18	6.240	6.250	6.160	6.170	6.170	14,393,598
2025-06-17	6.230	6.240	6.180	6.230	6.230	11,272,720
2025-06-16	6.200	6.230	6.160	6.220	6.220	15,947,245
2025-06-13	6.160	6.220	6.160	6.190	6.190	18,763,020
2025-06-12	6.180	6.200	6.150	6.180	6.180	12,438,907
2025-06-11	6.130	6.200	6.110	6.180	6.180	18,162,084
2025-06-10	6.140	6.160	6.090	6.130	6.130	16,399,292
2025-06-09	6.110	6.140	6.100	6.130	6.130	18,401,525
2025-06-06	6.070	6.140	6.060	6.100	6.100	14,951,254
2025-06-05	6.090	6.100	6.050	6.070	6.070	14,274,500
2025-06-04	6.060	6.100	6.050	6.080	6.080	14,264,276
2025-06-03	6.030	6.080	6.000	6.070	6.070	16,967,596
2025-05-30	6.080	6.120	6.020	6.060	6.060	25,604,388
2025-05-29	6.000	6.220	5.990	6.140	6.140	52,654,702
2025-05-28	5.980	5.980	5.950	5.970	5.970	11,652,900
2025-05-27	5.990	5.990	5.940	5.980	5.980	13,115,650
2025-05-26	6.010	6.040	5.950	5.970	5.970	15,587,084
2025-05-23	6.020	6.060	6.000	6.020	6.020	21,779,542
2025-05-22	6.030	6.030	5.980	5.990	5.990	15,319,900
2025-05-21	6.030	6.070	6.010	6.040	6.040	21,025,852
2025-05-20	6.080	6.090	6.000	6.020	6.020	28,759,612
2025-05-19	6.030	6.100	6.020	6.080	6.080	28,493,905
2025-05-16	6.000	6.010	5.950	5.980	5.980	21,096,954
2025-05-15	6.000	6.070	5.970	5.980	5.980	16,754,400
2025-05-14	5.970	6.010	5.930	6.000	6.000	21,871,765
2025-05-13	5.970	6.010	5.940	5.960	5.960	24,748,556
2025-05-12	5.910	5.960	5.880	5.950	5.950	24,812,663
2025-05-09	5.930	5.940	5.890	5.900	5.900	20,684,234
2025-05-08	5.920	5.950	5.910	5.930	5.930	18,787,207
2025-05-07	5.940	5.980	5.910	5.940	5.940	30,835,846
2025-05-06	5.970	5.990	5.870	5.910	5.910	56,658,255
2025-04-30	6.110	6.130	5.940	5.950	5.950	51,882,763
2025-04-29	6.320	6.330	6.130	6.150	6.150	29,466,662

← NewerPage 6 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.