Shanghai Chengdi Constr Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.050 | 6.050 | 5.110 | 5.420 | 5.420 | 50,771,338 |
| 2024-04-29 | 5.510 | 5.510 | 5.360 | 5.510 | 5.510 | 17,765,680 |
| 2024-04-26 | 4.870 | 5.060 | 4.810 | 5.010 | 5.010 | 12,272,740 |
| 2024-04-25 | 4.950 | 4.980 | 4.860 | 4.870 | 4.870 | 10,853,200 |
| 2024-04-24 | 4.860 | 5.000 | 4.850 | 4.950 | 4.950 | 10,157,047 |
| 2024-04-23 | 4.710 | 4.880 | 4.700 | 4.810 | 4.810 | 10,037,000 |
| 2024-04-22 | 4.800 | 4.820 | 4.630 | 4.690 | 4.690 | 12,682,610 |
| 2024-04-19 | 4.860 | 4.960 | 4.840 | 4.860 | 4.860 | 9,874,000 |
| 2024-04-18 | 5.080 | 5.100 | 4.800 | 4.920 | 4.920 | 13,243,691 |
| 2024-04-17 | 4.680 | 5.020 | 4.660 | 5.020 | 5.020 | 15,856,145 |
| 2024-04-16 | 5.050 | 5.070 | 4.600 | 4.600 | 4.600 | 15,782,416 |
| 2024-04-15 | 5.410 | 5.420 | 4.880 | 5.070 | 5.070 | 19,255,110 |
| 2024-04-12 | 5.580 | 5.670 | 5.390 | 5.410 | 5.410 | 10,341,440 |
| 2024-04-11 | 5.500 | 5.740 | 5.410 | 5.580 | 5.580 | 11,752,823 |
| 2024-04-10 | 5.790 | 5.820 | 5.460 | 5.530 | 5.530 | 15,791,688 |
| 2024-04-09 | 5.940 | 5.980 | 5.740 | 5.820 | 5.820 | 13,076,477 |
| 2024-04-08 | 5.970 | 6.110 | 5.600 | 5.980 | 5.980 | 20,131,965 |
| 2024-04-03 | 6.190 | 6.190 | 5.960 | 6.020 | 6.020 | 15,160,333 |
| 2024-04-02 | 6.230 | 6.280 | 6.050 | 6.180 | 6.180 | 21,092,272 |
| 2024-04-01 | 6.310 | 6.360 | 6.150 | 6.230 | 6.230 | 34,167,343 |
| 2024-03-29 | 6.600 | 6.800 | 6.150 | 6.310 | 6.310 | 43,378,201 |
| 2024-03-28 | 5.990 | 6.490 | 5.970 | 6.490 | 6.490 | 52,428,346 |
| 2024-03-27 | 6.380 | 6.400 | 5.890 | 5.900 | 5.900 | 31,684,956 |
| 2024-03-26 | 6.470 | 6.830 | 6.400 | 6.470 | 6.470 | 24,704,300 |
| 2024-03-25 | 6.990 | 7.260 | 6.520 | 6.690 | 6.690 | 42,847,351 |
| 2024-03-22 | 6.530 | 7.080 | 6.440 | 6.830 | 6.830 | 38,602,433 |
| 2024-03-21 | 6.680 | 6.720 | 6.510 | 6.570 | 6.570 | 23,067,455 |
| 2024-03-20 | 6.520 | 6.770 | 6.440 | 6.740 | 6.740 | 34,288,144 |
| 2024-03-19 | 6.310 | 6.900 | 6.200 | 6.540 | 6.540 | 36,397,752 |
| 2024-03-18 | 6.260 | 6.330 | 6.180 | 6.280 | 6.280 | 16,652,778 |
| 2024-03-15 | 6.110 | 6.350 | 6.030 | 6.270 | 6.270 | 19,703,204 |
| 2024-03-14 | 6.200 | 6.280 | 6.030 | 6.120 | 6.120 | 19,896,394 |
| 2024-03-13 | 6.370 | 6.480 | 6.280 | 6.290 | 6.290 | 31,392,788 |
| 2024-03-12 | 6.150 | 6.770 | 6.010 | 6.520 | 6.520 | 45,698,291 |
| 2024-03-11 | 6.030 | 6.620 | 6.020 | 6.250 | 6.250 | 57,499,773 |
| 2024-03-08 | 5.470 | 6.020 | 5.400 | 6.020 | 6.020 | 16,973,205 |
| 2024-03-07 | 5.550 | 5.650 | 5.420 | 5.470 | 5.470 | 10,863,016 |
| 2024-03-06 | 5.500 | 5.630 | 5.430 | 5.540 | 5.540 | 10,466,605 |
| 2024-03-05 | 5.750 | 5.750 | 5.480 | 5.540 | 5.540 | 13,030,107 |
| 2024-03-04 | 5.750 | 5.840 | 5.560 | 5.750 | 5.750 | 12,979,512 |
| 2024-03-01 | 5.660 | 5.810 | 5.580 | 5.740 | 5.740 | 13,302,664 |
| 2024-02-29 | 5.300 | 5.640 | 5.210 | 5.630 | 5.630 | 15,968,503 |
| 2024-02-28 | 5.990 | 6.230 | 5.360 | 5.360 | 5.360 | 28,822,716 |
| 2024-02-27 | 5.680 | 5.950 | 5.580 | 5.950 | 5.950 | 15,829,200 |
| 2024-02-26 | 5.480 | 5.860 | 5.450 | 5.690 | 5.690 | 19,749,140 |
| 2024-02-23 | 5.270 | 5.610 | 5.240 | 5.530 | 5.530 | 19,537,878 |
| 2024-02-22 | 5.180 | 5.310 | 5.100 | 5.260 | 5.260 | 18,047,171 |
| 2024-02-21 | 4.820 | 5.220 | 4.800 | 5.090 | 5.090 | 22,129,730 |
| 2024-02-20 | 4.990 | 4.990 | 4.750 | 4.880 | 4.880 | 32,085,785 |
| 2024-02-19 | 4.350 | 4.700 | 4.340 | 4.700 | 4.700 | 6,287,699 |
| 2024-02-08 | 3.950 | 4.310 | 3.770 | 4.270 | 4.270 | 21,553,753 |
| 2024-02-07 | 4.430 | 4.440 | 3.950 | 3.950 | 3.950 | 24,873,978 |
| 2024-02-06 | 4.460 | 4.710 | 4.380 | 4.390 | 4.390 | 23,225,746 |
| 2024-02-05 | 5.440 | 5.440 | 4.870 | 4.870 | 4.870 | 10,797,482 |
| 2024-02-02 | 5.580 | 5.880 | 5.190 | 5.410 | 5.410 | 18,738,000 |
| 2024-02-01 | 5.780 | 5.780 | 5.470 | 5.540 | 5.540 | 26,404,921 |
| 2024-01-31 | 6.200 | 6.440 | 6.080 | 6.080 | 6.080 | 8,730,600 |
| 2024-01-30 | 7.020 | 7.050 | 6.710 | 6.760 | 6.760 | 6,247,475 |
| 2024-01-29 | 7.270 | 7.320 | 7.000 | 7.010 | 7.010 | 6,714,520 |
| 2024-01-26 | 7.310 | 7.400 | 7.200 | 7.280 | 7.280 | 8,364,806 |
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.