Shanghai Tunnel Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.250 | 6.360 | 6.250 | 6.260 | 6.260 | 21,770,499 |
| 2025-01-22 | 6.240 | 6.250 | 6.180 | 6.210 | 6.210 | 14,646,690 |
| 2025-01-21 | 6.330 | 6.350 | 6.210 | 6.230 | 6.230 | 20,969,065 |
| 2025-01-20 | 6.360 | 6.440 | 6.300 | 6.310 | 6.310 | 21,733,944 |
| 2025-01-17 | 6.310 | 6.350 | 6.230 | 6.340 | 6.340 | 19,805,705 |
| 2025-01-16 | 6.350 | 6.400 | 6.300 | 6.320 | 6.320 | 23,037,772 |
| 2025-01-15 | 6.370 | 6.390 | 6.310 | 6.340 | 6.340 | 21,720,453 |
| 2025-01-14 | 6.270 | 6.380 | 6.270 | 6.370 | 6.370 | 30,228,897 |
| 2025-01-13 | 6.270 | 6.350 | 6.210 | 6.270 | 6.270 | 23,598,158 |
| 2025-01-10 | 6.380 | 6.400 | 6.280 | 6.320 | 6.320 | 23,118,360 |
| 2025-01-09 | 6.510 | 6.510 | 6.360 | 6.360 | 6.360 | 27,957,093 |
| 2025-01-08 | 6.530 | 6.580 | 6.410 | 6.530 | 6.530 | 24,745,302 |
| 2025-01-07 | 6.730 | 6.740 | 6.460 | 6.530 | 6.530 | 37,731,891 |
| 2025-01-06 | 6.740 | 6.820 | 6.650 | 6.730 | 6.730 | 29,307,000 |
| 2025-01-03 | 6.870 | 6.950 | 6.730 | 6.760 | 6.760 | 30,040,601 |
| 2025-01-02 | 7.200 | 7.250 | 6.830 | 6.860 | 6.860 | 44,139,180 |
| 2024-12-31 | 7.280 | 7.370 | 7.190 | 7.190 | 7.190 | 39,456,930 |
| 2024-12-30 | 7.220 | 7.290 | 7.150 | 7.280 | 7.280 | 34,507,545 |
| 2024-12-27 | 7.060 | 7.200 | 7.040 | 7.190 | 7.190 | 36,264,601 |
| 2024-12-26 | 7.030 | 7.060 | 6.990 | 7.020 | 7.020 | 17,043,773 |
| 2024-12-25 | 7.060 | 7.090 | 6.990 | 7.040 | 7.040 | 16,086,101 |
| 2024-12-24 | 6.990 | 7.060 | 6.960 | 7.040 | 7.040 | 17,820,323 |
| 2024-12-23 | 6.990 | 7.040 | 6.950 | 6.960 | 6.960 | 19,701,784 |
| 2024-12-20 | 7.030 | 7.110 | 6.990 | 7.000 | 7.000 | 21,503,780 |
| 2024-12-19 | 7.040 | 7.050 | 6.980 | 7.050 | 7.050 | 19,117,500 |
| 2024-12-18 | 7.050 | 7.150 | 7.050 | 7.070 | 7.070 | 19,314,046 |
| 2024-12-17 | 7.090 | 7.110 | 6.970 | 7.010 | 7.010 | 24,949,807 |
| 2024-12-16 | 7.120 | 7.180 | 7.040 | 7.060 | 7.060 | 29,929,300 |
| 2024-12-13 | 7.200 | 7.230 | 7.110 | 7.120 | 7.120 | 42,203,966 |
| 2024-12-12 | 7.150 | 7.250 | 7.100 | 7.230 | 7.230 | 40,312,609 |
| 2024-12-11 | 6.990 | 7.220 | 6.950 | 7.150 | 7.150 | 44,374,252 |
| 2024-12-10 | 7.090 | 7.100 | 6.950 | 6.980 | 6.980 | 43,202,638 |
| 2024-12-09 | 6.830 | 6.930 | 6.780 | 6.910 | 6.910 | 32,850,400 |
| 2024-12-06 | 6.710 | 6.860 | 6.710 | 6.830 | 6.830 | 31,689,076 |
| 2024-12-05 | 6.850 | 6.870 | 6.770 | 6.800 | 6.800 | 24,153,200 |
| 2024-12-04 | 6.920 | 6.920 | 6.810 | 6.850 | 6.850 | 27,197,271 |
| 2024-12-03 | 6.890 | 6.920 | 6.820 | 6.920 | 6.920 | 23,319,078 |
| 2024-12-02 | 6.880 | 6.910 | 6.850 | 6.900 | 6.900 | 23,280,039 |
| 2024-11-29 | 6.790 | 6.910 | 6.790 | 6.830 | 6.830 | 24,687,518 |
| 2024-11-28 | 6.790 | 6.850 | 6.720 | 6.770 | 6.770 | 18,735,273 |
| 2024-11-27 | 6.700 | 6.800 | 6.600 | 6.790 | 6.790 | 26,877,282 |
| 2024-11-26 | 6.720 | 6.760 | 6.680 | 6.700 | 6.700 | 22,337,928 |
| 2024-11-25 | 6.730 | 6.850 | 6.700 | 6.750 | 6.750 | 34,514,695 |
| 2024-11-22 | 6.900 | 6.930 | 6.660 | 6.670 | 6.670 | 46,439,116 |
| 2024-11-21 | 6.950 | 7.000 | 6.860 | 6.900 | 6.900 | 31,218,536 |
| 2024-11-20 | 6.990 | 7.060 | 6.930 | 6.960 | 6.960 | 32,384,802 |
| 2024-11-19 | 7.160 | 7.170 | 6.920 | 7.010 | 7.010 | 61,190,680 |
| 2024-11-18 | 7.000 | 7.320 | 7.000 | 7.150 | 7.150 | 102,616,024 |
| 2024-11-15 | 6.880 | 7.010 | 6.860 | 6.870 | 6.870 | 32,827,451 |
| 2024-11-14 | 6.990 | 7.020 | 6.900 | 6.910 | 6.910 | 29,765,630 |
| 2024-11-13 | 6.880 | 7.050 | 6.870 | 6.990 | 6.990 | 39,535,380 |
| 2024-11-12 | 6.980 | 7.060 | 6.850 | 6.890 | 6.890 | 40,753,461 |
| 2024-11-11 | 7.100 | 7.120 | 6.970 | 6.990 | 6.990 | 39,484,015 |
| 2024-11-08 | 7.190 | 7.210 | 7.030 | 7.090 | 7.090 | 49,967,900 |
| 2024-11-07 | 7.000 | 7.180 | 6.990 | 7.160 | 7.160 | 48,475,462 |
| 2024-11-06 | 7.060 | 7.080 | 6.960 | 7.030 | 7.030 | 41,917,693 |
| 2024-11-05 | 7.030 | 7.070 | 6.960 | 7.060 | 7.060 | 36,857,590 |
| 2024-11-04 | 6.990 | 7.030 | 6.890 | 7.030 | 7.030 | 38,623,057 |
| 2024-11-01 | 6.850 | 7.010 | 6.810 | 6.960 | 6.960 | 58,990,253 |
| 2024-10-31 | 6.810 | 6.910 | 6.760 | 6.850 | 6.850 | 36,166,886 |
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.