Shanghai Tunnel Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.810 | 6.900 | 6.790 | 6.840 | 6.840 | 27,993,948 |
| 2024-10-29 | 6.940 | 6.970 | 6.770 | 6.820 | 6.820 | 41,073,339 |
| 2024-10-28 | 6.970 | 7.000 | 6.900 | 6.930 | 6.930 | 34,554,988 |
| 2024-10-25 | 7.020 | 7.030 | 6.960 | 6.990 | 6.990 | 26,263,795 |
| 2024-10-24 | 6.970 | 7.020 | 6.960 | 7.010 | 7.010 | 29,035,230 |
| 2024-10-23 | 7.010 | 7.120 | 6.950 | 7.010 | 7.010 | 39,896,110 |
| 2024-10-22 | 6.850 | 7.000 | 6.810 | 6.990 | 6.990 | 47,471,854 |
| 2024-10-21 | 6.870 | 6.870 | 6.750 | 6.860 | 6.860 | 42,865,712 |
| 2024-10-18 | 6.720 | 6.920 | 6.660 | 6.840 | 6.840 | 52,005,194 |
| 2024-10-17 | 6.870 | 6.870 | 6.720 | 6.720 | 6.720 | 39,660,167 |
| 2024-10-16 | 6.640 | 6.880 | 6.620 | 6.810 | 6.810 | 54,205,488 |
| 2024-10-15 | 6.770 | 6.850 | 6.690 | 6.690 | 6.690 | 47,922,679 |
| 2024-10-14 | 6.720 | 6.840 | 6.660 | 6.830 | 6.830 | 66,320,620 |
| 2024-10-11 | 6.890 | 6.890 | 6.580 | 6.640 | 6.640 | 70,022,264 |
| 2024-10-10 | 6.750 | 7.080 | 6.580 | 6.890 | 6.890 | 117,184,668 |
| 2024-10-09 | 6.770 | 7.080 | 6.620 | 6.700 | 6.700 | 147,977,269 |
| 2024-10-08 | 7.280 | 7.280 | 6.510 | 6.760 | 6.760 | 119,718,861 |
| 2024-09-30 | 6.420 | 6.690 | 6.240 | 6.620 | 6.620 | 97,871,009 |
| 2024-09-27 | 6.280 | 6.310 | 6.020 | 6.200 | 6.200 | 50,012,037 |
| 2024-09-26 | 5.700 | 6.120 | 5.690 | 6.120 | 6.120 | 73,328,885 |
| 2024-09-25 | 5.670 | 5.860 | 5.670 | 5.710 | 5.710 | 74,747,733 |
| 2024-09-24 | 5.410 | 5.560 | 5.380 | 5.540 | 5.540 | 46,866,817 |
| 2024-09-23 | 5.340 | 5.380 | 5.310 | 5.370 | 5.370 | 21,227,915 |
| 2024-09-20 | 5.330 | 5.350 | 5.240 | 5.330 | 5.330 | 24,485,842 |
| 2024-09-19 | 5.280 | 5.390 | 5.270 | 5.330 | 5.330 | 25,719,497 |
| 2024-09-18 | 5.330 | 5.330 | 5.180 | 5.300 | 5.300 | 29,219,185 |
| 2024-09-13 | 5.330 | 5.360 | 5.300 | 5.320 | 5.320 | 30,721,648 |
| 2024-09-12 | 5.290 | 5.370 | 5.280 | 5.310 | 5.310 | 28,657,300 |
| 2024-09-11 | 5.400 | 5.410 | 5.270 | 5.290 | 5.290 | 33,587,199 |
| 2024-09-10 | 5.420 | 5.450 | 5.320 | 5.420 | 5.420 | 30,629,188 |
| 2024-09-09 | 5.430 | 5.440 | 5.360 | 5.410 | 5.410 | 28,330,613 |
| 2024-09-06 | 5.450 | 5.500 | 5.430 | 5.430 | 5.430 | 28,997,789 |
| 2024-09-05 | 5.510 | 5.540 | 5.420 | 5.470 | 5.470 | 35,689,361 |
| 2024-09-04 | 5.520 | 5.580 | 5.490 | 5.510 | 5.510 | 37,411,661 |
| 2024-09-03 | 5.590 | 5.640 | 5.500 | 5.560 | 5.560 | 49,018,249 |
| 2024-09-02 | 5.770 | 5.820 | 5.600 | 5.610 | 5.610 | 60,203,844 |
| 2024-08-30 | 5.830 | 5.870 | 5.700 | 5.770 | 5.770 | 66,100,130 |
| 2024-08-29 | 6.190 | 6.200 | 5.850 | 5.860 | 5.860 | 57,073,272 |
| 2024-08-28 | 6.490 | 6.500 | 6.150 | 6.160 | 6.160 | 38,809,046 |
| 2024-08-27 | 6.620 | 6.620 | 6.430 | 6.470 | 6.470 | 19,377,002 |
| 2024-08-26 | 6.610 | 6.620 | 6.540 | 6.600 | 6.600 | 15,318,572 |
| 2024-08-23 | 6.640 | 6.690 | 6.550 | 6.620 | 6.620 | 16,674,719 |
| 2024-08-22 | 6.680 | 6.730 | 6.630 | 6.650 | 6.650 | 13,468,655 |
| 2024-08-21 | 6.810 | 6.810 | 6.630 | 6.660 | 6.660 | 22,644,425 |
| 2024-08-20 | 6.880 | 6.920 | 6.720 | 6.820 | 6.820 | 20,934,863 |
| 2024-08-19 | 6.740 | 6.910 | 6.700 | 6.900 | 6.900 | 24,405,901 |
| 2024-08-16 | 6.820 | 6.880 | 6.720 | 6.750 | 6.750 | 31,040,392 |
| 2024-08-15 | 7.030 | 7.080 | 6.990 | 7.040 | 7.040 | 18,713,043 |
| 2024-08-14 | 7.030 | 7.090 | 7.020 | 7.040 | 7.040 | 19,284,996 |
| 2024-08-13 | 6.990 | 7.050 | 6.950 | 7.040 | 7.040 | 17,247,100 |
| 2024-08-12 | 7.100 | 7.110 | 6.980 | 6.990 | 6.990 | 16,987,488 |
| 2024-08-09 | 7.050 | 7.090 | 6.950 | 7.050 | 7.050 | 20,086,113 |
| 2024-08-08 | 6.940 | 7.030 | 6.920 | 6.990 | 6.990 | 17,636,089 |
| 2024-08-07 | 6.930 | 6.990 | 6.880 | 6.930 | 6.930 | 21,378,322 |
| 2024-08-06 | 7.050 | 7.090 | 6.910 | 6.950 | 6.950 | 34,190,276 |
| 2024-08-05 | 7.050 | 7.240 | 7.010 | 7.040 | 7.040 | 43,550,323 |
| 2024-08-02 | 6.980 | 7.080 | 6.930 | 7.040 | 7.040 | 27,690,086 |
| 2024-08-01 | 6.880 | 7.030 | 6.870 | 6.980 | 6.980 | 30,662,602 |
| 2024-07-31 | 6.950 | 6.970 | 6.830 | 6.870 | 6.870 | 40,161,976 |
| 2024-07-30 | 6.890 | 6.960 | 6.830 | 6.960 | 6.960 | 22,325,401 |
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.