Shanghai Chengdi Constr Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.800 | 7.320 | 6.750 | 7.260 | 7.260 | 9,868,592 |
| 2024-01-24 | 6.610 | 6.790 | 6.460 | 6.770 | 6.770 | 7,499,510 |
| 2024-01-23 | 6.680 | 6.820 | 6.530 | 6.600 | 6.600 | 9,793,132 |
| 2024-01-22 | 7.220 | 7.260 | 6.600 | 6.680 | 6.680 | 7,974,813 |
| 2024-01-19 | 7.360 | 7.430 | 7.240 | 7.240 | 7.240 | 4,595,900 |
| 2024-01-18 | 7.350 | 7.470 | 7.150 | 7.390 | 7.390 | 6,457,820 |
| 2024-01-17 | 7.630 | 7.670 | 7.420 | 7.430 | 7.430 | 4,160,020 |
| 2024-01-16 | 7.740 | 7.750 | 7.450 | 7.620 | 7.620 | 5,285,513 |
| 2024-01-15 | 7.660 | 7.770 | 7.630 | 7.750 | 7.750 | 3,814,000 |
| 2024-01-12 | 7.830 | 7.870 | 7.700 | 7.710 | 7.710 | 4,139,800 |
| 2024-01-11 | 7.640 | 7.860 | 7.630 | 7.850 | 7.850 | 4,584,080 |
| 2024-01-10 | 7.720 | 7.770 | 7.550 | 7.640 | 7.640 | 5,273,480 |
| 2024-01-09 | 7.710 | 7.860 | 7.680 | 7.690 | 7.690 | 4,287,206 |
| 2024-01-08 | 7.870 | 7.900 | 7.700 | 7.710 | 7.710 | 6,843,696 |
| 2024-01-05 | 8.060 | 8.090 | 7.820 | 7.860 | 7.860 | 4,748,740 |
| 2024-01-04 | 8.040 | 8.140 | 8.000 | 8.050 | 8.050 | 5,682,459 |
| 2024-01-03 | 8.010 | 8.090 | 7.950 | 8.030 | 8.030 | 4,266,248 |
| 2024-01-02 | 8.080 | 8.100 | 8.000 | 8.050 | 8.050 | 4,902,548 |
| 2023-12-29 | 7.850 | 8.050 | 7.810 | 8.040 | 8.040 | 5,888,240 |
| 2023-12-28 | 7.780 | 7.920 | 7.640 | 7.860 | 7.860 | 6,140,520 |
| 2023-12-27 | 7.600 | 7.820 | 7.600 | 7.790 | 7.790 | 5,489,500 |
| 2023-12-26 | 7.680 | 7.710 | 7.570 | 7.610 | 7.610 | 5,299,293 |
| 2023-12-25 | 7.780 | 7.870 | 7.600 | 7.680 | 7.680 | 6,992,120 |
| 2023-12-22 | 8.030 | 8.080 | 7.780 | 7.830 | 7.830 | 7,014,046 |
| 2023-12-21 | 7.950 | 8.080 | 7.850 | 8.020 | 8.020 | 7,428,700 |
| 2023-12-20 | 8.120 | 8.230 | 7.990 | 8.000 | 8.000 | 6,891,426 |
| 2023-12-19 | 8.130 | 8.250 | 8.130 | 8.210 | 8.210 | 6,008,080 |
| 2023-12-18 | 8.210 | 8.340 | 8.130 | 8.160 | 8.160 | 8,284,000 |
| 2023-12-15 | 8.340 | 8.410 | 8.250 | 8.290 | 8.290 | 5,848,940 |
| 2023-12-14 | 8.400 | 8.520 | 8.320 | 8.340 | 8.340 | 5,764,980 |
| 2023-12-13 | 8.460 | 8.540 | 8.420 | 8.440 | 8.440 | 6,315,100 |
| 2023-12-12 | 8.470 | 8.670 | 8.460 | 8.490 | 8.490 | 6,976,396 |
| 2023-12-11 | 8.280 | 8.530 | 8.260 | 8.520 | 8.520 | 10,199,880 |
| 2023-12-08 | 8.400 | 8.520 | 8.320 | 8.320 | 8.320 | 11,581,687 |
| 2023-12-07 | 8.300 | 8.510 | 8.260 | 8.450 | 8.450 | 12,161,037 |
| 2023-12-06 | 8.270 | 8.380 | 8.190 | 8.310 | 8.310 | 10,762,727 |
| 2023-12-05 | 8.630 | 8.670 | 8.280 | 8.290 | 8.290 | 12,683,075 |
| 2023-12-04 | 8.560 | 8.760 | 8.550 | 8.610 | 8.610 | 11,643,800 |
| 2023-12-01 | 8.450 | 8.610 | 8.380 | 8.550 | 8.550 | 13,443,300 |
| 2023-11-30 | 8.450 | 8.500 | 8.310 | 8.420 | 8.420 | 8,283,541 |
| 2023-11-29 | 8.570 | 8.570 | 8.400 | 8.440 | 8.440 | 10,789,484 |
| 2023-11-28 | 8.670 | 8.720 | 8.500 | 8.580 | 8.580 | 13,380,108 |
| 2023-11-27 | 8.720 | 8.800 | 8.620 | 8.640 | 8.640 | 13,132,892 |
| 2023-11-24 | 9.050 | 9.160 | 8.680 | 8.720 | 8.720 | 20,177,460 |
| 2023-11-23 | 8.890 | 8.960 | 8.680 | 8.890 | 8.890 | 20,063,700 |
| 2023-11-22 | 8.970 | 9.190 | 8.900 | 8.930 | 8.930 | 35,416,340 |
| 2023-11-21 | 9.480 | 9.610 | 8.960 | 9.020 | 9.020 | 51,652,374 |
| 2023-11-20 | 8.850 | 9.640 | 8.840 | 9.300 | 9.300 | 66,637,179 |
| 2023-11-17 | 8.830 | 8.910 | 8.710 | 8.760 | 8.760 | 12,311,127 |
| 2023-11-16 | 8.800 | 9.060 | 8.710 | 8.830 | 8.830 | 20,822,608 |
| 2023-11-15 | 8.750 | 9.140 | 8.680 | 8.820 | 8.820 | 22,309,934 |
| 2023-11-14 | 8.520 | 8.680 | 8.450 | 8.670 | 8.670 | 11,822,143 |
| 2023-11-13 | 8.280 | 8.620 | 8.270 | 8.530 | 8.530 | 14,280,287 |
| 2023-11-10 | 8.290 | 8.330 | 8.220 | 8.260 | 8.260 | 8,898,117 |
| 2023-11-09 | 8.420 | 8.520 | 8.260 | 8.340 | 8.340 | 13,049,655 |
| 2023-11-08 | 8.440 | 8.530 | 8.300 | 8.400 | 8.400 | 19,867,580 |
| 2023-11-07 | 8.050 | 8.340 | 8.050 | 8.310 | 8.310 | 16,786,756 |
| 2023-11-06 | 7.880 | 8.130 | 7.820 | 8.120 | 8.120 | 12,756,976 |
| 2023-11-03 | 7.790 | 7.860 | 7.680 | 7.800 | 7.800 | 7,917,020 |
| 2023-11-02 | 7.860 | 7.950 | 7.750 | 7.770 | 7.770 | 8,580,200 |
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.