Shanghai Tunnel Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.130	6.390	6.110	6.250	6.250	53,614,536
2025-04-25	6.060	6.150	6.050	6.090	6.090	15,628,082
2025-04-24	6.040	6.080	6.010	6.050	6.050	13,976,250
2025-04-23	6.060	6.080	6.010	6.040	6.040	11,871,282
2025-04-22	5.990	6.070	5.990	6.050	6.050	16,997,706
2025-04-21	5.980	6.020	5.950	5.990	5.990	11,849,352
2025-04-18	5.960	5.990	5.930	5.980	5.980	11,220,800
2025-04-17	5.980	6.030	5.940	5.970	5.970	10,879,450
2025-04-16	5.950	5.990	5.930	5.980	5.980	13,048,102
2025-04-15	6.030	6.030	5.950	5.970	5.970	15,217,100
2025-04-14	6.040	6.040	5.980	6.010	6.010	18,975,905
2025-04-11	6.040	6.040	5.990	6.000	6.000	15,866,151
2025-04-10	6.080	6.110	6.010	6.040	6.040	27,400,100
2025-04-09	6.000	6.090	5.830	6.060	6.060	30,760,865
2025-04-08	5.800	6.050	5.800	5.990	5.990	39,220,150
2025-04-07	6.150	6.160	5.720	5.830	5.830	51,032,394
2025-04-03	6.270	6.390	6.260	6.340	6.340	16,465,008
2025-04-02	6.310	6.330	6.270	6.290	6.290	11,619,041
2025-04-01	6.260	6.340	6.230	6.330	6.330	14,301,165
2025-03-31	6.330	6.390	6.210	6.240	6.240	20,655,486
2025-03-28	6.350	6.380	6.290	6.350	6.350	13,995,882
2025-03-27	6.400	6.400	6.330	6.350	6.350	15,236,441
2025-03-26	6.430	6.430	6.380	6.390	6.390	15,410,079
2025-03-25	6.360	6.440	6.360	6.420	6.420	16,164,253
2025-03-24	6.380	6.430	6.310	6.380	6.380	20,253,600
2025-03-21	6.380	6.480	6.360	6.380	6.380	25,262,722
2025-03-20	6.390	6.420	6.360	6.380	6.380	16,603,907
2025-03-19	6.470	6.470	6.370	6.400	6.400	20,380,963
2025-03-18	6.450	6.480	6.410	6.470	6.470	19,725,128
2025-03-17	6.340	6.480	6.340	6.450	6.450	37,604,868
2025-03-14	6.330	6.360	6.280	6.340	6.340	29,553,370
2025-03-13	6.210	6.350	6.180	6.330	6.330	51,631,555
2025-03-12	6.100	6.230	6.090	6.210	6.210	37,381,846
2025-03-11	6.040	6.110	5.990	6.100	6.100	25,574,350
2025-03-10	6.130	6.140	6.040	6.060	6.060	32,385,190
2025-03-07	6.160	6.190	6.100	6.130	6.130	24,005,600
2025-03-06	6.160	6.190	6.080	6.180	6.180	31,394,883
2025-03-05	6.170	6.190	6.100	6.140	6.140	17,753,210
2025-03-04	6.160	6.180	6.120	6.160	6.160	14,814,346
2025-03-03	6.160	6.230	6.150	6.170	6.170	19,505,336
2025-02-28	6.220	6.230	6.130	6.140	6.140	21,649,213
2025-02-27	6.290	6.320	6.180	6.210	6.210	25,870,507
2025-02-26	6.220	6.310	6.220	6.290	6.290	23,366,746
2025-02-25	6.260	6.300	6.200	6.210	6.210	23,534,530
2025-02-24	6.150	6.320	6.150	6.270	6.270	40,693,756
2025-02-21	6.140	6.170	6.100	6.140	6.140	23,567,502
2025-02-20	6.220	6.240	6.150	6.160	6.160	22,657,348
2025-02-19	6.240	6.280	6.210	6.240	6.240	17,624,700
2025-02-18	6.280	6.320	6.220	6.240	6.240	22,004,814
2025-02-17	6.310	6.330	6.260	6.300	6.300	20,629,600
2025-02-14	6.340	6.360	6.270	6.320	6.320	22,231,972
2025-02-13	6.360	6.390	6.320	6.350	6.350	22,067,164
2025-02-12	6.410	6.430	6.280	6.370	6.370	33,779,886
2025-02-11	6.390	6.430	6.360	6.410	6.410	27,371,194
2025-02-10	6.380	6.450	6.350	6.370	6.370	35,150,475
2025-02-07	6.310	6.420	6.280	6.370	6.370	28,786,408
2025-02-06	6.280	6.330	6.260	6.320	6.320	20,211,445
2025-02-05	6.390	6.400	6.240	6.290	6.290	28,517,759
2025-01-27	6.320	6.430	6.310	6.370	6.370	21,686,941
2025-01-24	6.270	6.330	6.220	6.300	6.300	19,460,886

← NewerPage 7 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.