Shanghai Tunnel Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.150 | 5.250 | 5.090 | 5.230 | 5.230 | 22,522,802 |
| 2026-10-22 | 5.210 | 5.220 | 5.160 | 5.160 | 5.160 | 16,266,000 |
| 2026-10-21 | 5.260 | 5.280 | 5.190 | 5.200 | 5.200 | 12,467,660 |
| 2026-10-20 | 5.340 | 5.350 | 5.220 | 5.260 | 5.260 | 15,608,200 |
| 2026-10-19 | 5.310 | 5.370 | 5.290 | 5.340 | 5.340 | 13,047,750 |
| 2026-10-16 | 5.300 | 5.360 | 5.280 | 5.310 | 5.310 | 14,725,920 |
| 2026-10-15 | 5.420 | 5.420 | 5.250 | 5.280 | 5.280 | 20,209,467 |
| 2026-10-14 | 5.350 | 5.450 | 5.340 | 5.420 | 5.420 | 17,825,602 |
| 2026-10-13 | 5.370 | 5.420 | 5.340 | 5.360 | 5.360 | 18,517,400 |
| 2026-10-12 | 5.310 | 5.390 | 5.300 | 5.370 | 5.370 | 22,053,332 |
| 2026-10-09 | 5.310 | 5.360 | 5.290 | 5.310 | 5.310 | 18,132,300 |
| 2026-10-08 | 5.290 | 5.330 | 5.280 | 5.290 | 5.290 | 10,271,700 |
| 2026-09-30 | 5.220 | 5.310 | 5.190 | 5.300 | 5.300 | 14,269,996 |
| 2026-09-29 | 5.220 | 5.240 | 5.180 | 5.200 | 5.200 | 6,749,200 |
| 2026-09-28 | 5.220 | 5.250 | 5.170 | 5.200 | 5.200 | 11,059,100 |
| 2026-09-24 | 5.260 | 5.300 | 5.230 | 5.230 | 5.230 | 10,180,300 |
| 2026-09-23 | 5.280 | 5.340 | 5.250 | 5.270 | 5.270 | 12,308,095 |
| 2026-09-22 | 5.270 | 5.320 | 5.250 | 5.270 | 5.270 | 11,771,751 |
| 2026-09-21 | 5.250 | 5.280 | 5.220 | 5.270 | 5.270 | 14,715,600 |
| 2026-09-18 | 5.300 | 5.350 | 5.250 | 5.260 | 5.260 | 20,903,020 |
| 2026-09-17 | 5.400 | 5.410 | 5.310 | 5.350 | 5.300 | 13,539,915 |
| 2026-09-16 | 5.450 | 5.470 | 5.370 | 5.400 | 5.350 | 18,500,946 |
| 2026-09-15 | 5.490 | 5.530 | 5.430 | 5.460 | 5.409 | 12,577,694 |
| 2026-09-14 | 5.410 | 5.520 | 5.370 | 5.500 | 5.449 | 25,382,100 |
| 2026-09-11 | 5.520 | 5.520 | 5.350 | 5.420 | 5.420 | 45,972,437 |
| 2026-09-10 | 5.550 | 5.600 | 5.480 | 5.490 | 5.490 | 40,436,310 |
| 2026-09-09 | 5.520 | 5.600 | 5.520 | 5.570 | 5.570 | 29,313,300 |
| 2026-09-08 | 5.460 | 5.550 | 5.440 | 5.520 | 5.520 | 21,720,930 |
| 2026-09-07 | 5.440 | 5.500 | 5.430 | 5.440 | 5.440 | 21,756,730 |
| 2026-09-04 | 5.430 | 5.490 | 5.420 | 5.450 | 5.450 | 17,029,021 |
| 2026-09-03 | 5.430 | 5.500 | 5.420 | 5.420 | 5.420 | 19,135,667 |
| 2026-09-02 | 5.500 | 5.520 | 5.390 | 5.440 | 5.440 | 21,489,518 |
| 2026-09-01 | 5.500 | 5.570 | 5.450 | 5.510 | 5.510 | 22,206,151 |
| 2026-08-31 | 5.520 | 5.550 | 5.470 | 5.510 | 5.510 | 20,193,200 |
| 2026-08-28 | 5.430 | 5.540 | 5.420 | 5.520 | 5.520 | 21,103,856 |
| 2026-08-27 | 5.480 | 5.480 | 5.380 | 5.440 | 5.440 | 21,813,200 |
| 2026-08-26 | 5.460 | 5.520 | 5.440 | 5.490 | 5.490 | 15,966,061 |
| 2026-08-25 | 5.390 | 5.480 | 5.390 | 5.470 | 5.470 | 20,359,700 |
| 2026-08-24 | 5.300 | 5.400 | 5.280 | 5.380 | 5.380 | 19,168,990 |
| 2026-08-21 | 5.400 | 5.410 | 5.280 | 5.300 | 5.300 | 19,839,566 |
| 2026-08-20 | 5.390 | 5.440 | 5.350 | 5.410 | 5.410 | 19,369,016 |
| 2026-08-19 | 5.370 | 5.430 | 5.350 | 5.390 | 5.390 | 17,135,650 |
| 2026-08-18 | 5.430 | 5.450 | 5.370 | 5.370 | 5.370 | 17,669,683 |
| 2026-08-17 | 5.420 | 5.450 | 5.390 | 5.430 | 5.430 | 10,982,100 |
| 2026-08-14 | 5.430 | 5.460 | 5.410 | 5.430 | 5.430 | 11,218,133 |
| 2026-08-13 | 5.450 | 5.470 | 5.410 | 5.420 | 5.420 | 11,167,520 |
| 2026-08-12 | 5.430 | 5.480 | 5.390 | 5.460 | 5.460 | 13,027,924 |
| 2026-08-11 | 5.430 | 5.460 | 5.400 | 5.440 | 5.440 | 13,846,371 |
| 2026-08-10 | 5.420 | 5.470 | 5.390 | 5.430 | 5.430 | 18,012,503 |
| 2026-08-07 | 5.420 | 5.440 | 5.370 | 5.410 | 5.410 | 13,316,952 |
| 2026-08-06 | 5.490 | 5.490 | 5.370 | 5.430 | 5.430 | 20,357,179 |
| 2026-08-05 | 5.600 | 5.620 | 5.470 | 5.470 | 5.470 | 27,196,700 |
| 2026-08-04 | 5.740 | 5.760 | 5.590 | 5.590 | 5.590 | 24,433,504 |
| 2026-08-03 | 5.630 | 5.760 | 5.620 | 5.740 | 5.740 | 25,026,584 |
| 2026-07-31 | 5.600 | 5.650 | 5.530 | 5.650 | 5.650 | 25,934,035 |
| 2026-07-30 | 5.630 | 5.710 | 5.600 | 5.690 | 5.570 | 26,103,372 |
| 2026-07-29 | 5.540 | 5.700 | 5.540 | 5.620 | 5.502 | 25,543,209 |
| 2026-07-28 | 5.520 | 5.550 | 5.430 | 5.520 | 5.404 | 24,534,700 |
| 2026-07-27 | 5.460 | 5.550 | 5.460 | 5.530 | 5.413 | 15,721,102 |
| 2026-07-24 | 5.570 | 5.610 | 5.460 | 5.470 | 5.355 | 18,827,299 |
Page 1 of 2 · 120 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.