Shanghai Chengdi Constr Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.250 | 5.490 | 5.250 | 5.390 | 5.390 | 7,313,280 |
| 2024-07-26 | 5.220 | 5.450 | 5.180 | 5.380 | 5.380 | 11,354,694 |
| 2024-07-25 | 5.100 | 5.270 | 5.060 | 5.220 | 5.220 | 6,385,483 |
| 2024-07-24 | 5.190 | 5.290 | 5.110 | 5.150 | 5.150 | 6,904,083 |
| 2024-07-23 | 5.260 | 5.500 | 5.220 | 5.260 | 5.260 | 10,354,285 |
| 2024-07-22 | 5.140 | 5.320 | 5.120 | 5.270 | 5.270 | 6,874,511 |
| 2024-07-19 | 5.160 | 5.220 | 5.110 | 5.170 | 5.170 | 5,950,616 |
| 2024-07-18 | 5.120 | 5.200 | 5.010 | 5.160 | 5.160 | 7,896,700 |
| 2024-07-17 | 5.340 | 5.500 | 5.210 | 5.210 | 5.210 | 8,944,160 |
| 2024-07-16 | 5.340 | 5.420 | 5.240 | 5.350 | 5.350 | 7,941,033 |
| 2024-07-15 | 5.380 | 5.390 | 5.200 | 5.250 | 5.250 | 9,795,420 |
| 2024-07-12 | 5.360 | 5.540 | 5.320 | 5.380 | 5.380 | 16,191,591 |
| 2024-07-11 | 5.450 | 5.540 | 5.320 | 5.360 | 5.360 | 16,920,220 |
| 2024-07-10 | 5.430 | 5.600 | 5.340 | 5.380 | 5.380 | 23,275,536 |
| 2024-07-09 | 5.900 | 5.910 | 5.430 | 5.660 | 5.660 | 25,507,528 |
| 2024-07-08 | 5.960 | 6.200 | 5.750 | 5.850 | 5.850 | 32,791,229 |
| 2024-07-05 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2024-07-04 | 5.490 | 5.860 | 5.430 | 5.530 | 5.530 | 26,150,637 |
| 2024-07-03 | 5.420 | 5.600 | 5.300 | 5.530 | 5.530 | 23,691,601 |
| 2024-07-02 | 5.350 | 5.640 | 5.330 | 5.360 | 5.360 | 26,615,700 |
| 2024-07-01 | 5.110 | 5.730 | 4.980 | 5.570 | 5.570 | 39,604,347 |
| 2024-06-28 | 5.410 | 5.560 | 5.100 | 5.210 | 5.210 | 41,226,951 |
| 2024-06-27 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 10,096,819 |
| 2024-06-26 | 4.560 | 5.130 | 4.520 | 5.130 | 5.130 | 26,586,900 |
| 2024-06-25 | 4.330 | 4.720 | 4.300 | 4.660 | 4.660 | 18,801,691 |
| 2024-06-24 | 4.460 | 4.490 | 4.200 | 4.290 | 4.290 | 7,737,996 |
| 2024-06-21 | 4.390 | 4.530 | 4.330 | 4.470 | 4.470 | 5,500,520 |
| 2024-06-20 | 4.600 | 4.650 | 4.440 | 4.450 | 4.450 | 6,694,844 |
| 2024-06-19 | 4.650 | 4.700 | 4.610 | 4.640 | 4.640 | 4,947,740 |
| 2024-06-18 | 4.480 | 4.640 | 4.440 | 4.620 | 4.620 | 6,686,748 |
| 2024-06-17 | 4.550 | 4.550 | 4.460 | 4.470 | 4.470 | 3,336,308 |
| 2024-06-14 | 4.510 | 4.560 | 4.430 | 4.520 | 4.520 | 3,401,720 |
| 2024-06-13 | 4.570 | 4.640 | 4.490 | 4.500 | 4.500 | 5,394,232 |
| 2024-06-12 | 4.390 | 4.550 | 4.390 | 4.550 | 4.550 | 5,592,248 |
| 2024-06-11 | 4.300 | 4.450 | 4.260 | 4.400 | 4.400 | 6,983,620 |
| 2024-06-07 | 4.320 | 4.400 | 4.210 | 4.320 | 4.320 | 8,631,482 |
| 2024-06-06 | 4.430 | 4.520 | 4.100 | 4.200 | 4.200 | 13,044,546 |
| 2024-06-05 | 4.520 | 4.590 | 4.460 | 4.470 | 4.470 | 6,645,655 |
| 2024-06-04 | 4.720 | 4.750 | 4.500 | 4.520 | 4.520 | 9,669,191 |
| 2024-06-03 | 4.970 | 5.000 | 4.720 | 4.760 | 4.760 | 6,958,968 |
| 2024-05-31 | 4.890 | 5.020 | 4.890 | 4.990 | 4.990 | 3,827,362 |
| 2024-05-30 | 4.970 | 4.990 | 4.880 | 4.900 | 4.900 | 3,603,080 |
| 2024-05-29 | 5.070 | 5.090 | 4.950 | 4.990 | 4.990 | 3,572,640 |
| 2024-05-28 | 5.110 | 5.130 | 5.020 | 5.030 | 5.030 | 3,607,120 |
| 2024-05-27 | 5.130 | 5.210 | 5.040 | 5.110 | 5.110 | 4,695,446 |
| 2024-05-24 | 5.150 | 5.240 | 5.110 | 5.150 | 5.150 | 4,652,300 |
| 2024-05-23 | 5.300 | 5.320 | 5.160 | 5.170 | 5.170 | 6,196,340 |
| 2024-05-22 | 5.220 | 5.330 | 5.160 | 5.290 | 5.290 | 7,777,468 |
| 2024-05-21 | 5.300 | 5.310 | 5.130 | 5.220 | 5.220 | 8,627,054 |
| 2024-05-20 | 5.320 | 5.500 | 5.180 | 5.290 | 5.290 | 16,062,397 |
| 2024-05-17 | 5.180 | 5.230 | 5.110 | 5.230 | 5.230 | 7,123,636 |
| 2024-05-16 | 5.030 | 5.200 | 5.020 | 5.150 | 5.150 | 9,281,135 |
| 2024-05-15 | 5.020 | 5.080 | 4.950 | 5.000 | 5.000 | 6,125,572 |
| 2024-05-14 | 4.990 | 5.050 | 4.920 | 5.030 | 5.030 | 6,576,874 |
| 2024-05-13 | 5.110 | 5.120 | 4.870 | 4.950 | 4.950 | 9,706,391 |
| 2024-05-10 | 5.270 | 5.280 | 5.090 | 5.160 | 5.160 | 9,103,727 |
| 2024-05-09 | 5.170 | 5.280 | 5.170 | 5.260 | 5.260 | 10,822,676 |
| 2024-05-08 | 5.320 | 5.320 | 5.140 | 5.150 | 5.150 | 12,480,503 |
| 2024-05-07 | 5.310 | 5.400 | 5.250 | 5.320 | 5.320 | 14,868,874 |
| 2024-05-06 | 5.250 | 5.430 | 5.210 | 5.350 | 5.350 | 27,031,924 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-24 | 0.1200 CNY |
| 2020-06-08 | 0.0700 CNY |
| 2019-09-30 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.