Shanghai Chengdi Constr Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.870	7.980	7.760	7.830	7.830	9,361,968
2023-10-31	8.100	8.100	7.820	7.850	7.850	12,880,604
2023-10-30	7.720	8.190	7.720	8.080	8.080	18,100,664
2023-10-27	7.940	7.940	7.750	7.780	7.780	9,302,760
2023-10-26	7.920	8.030	7.830	7.950	7.950	10,319,820
2023-10-25	7.560	8.060	7.560	7.990	7.990	17,654,140
2023-10-24	7.220	7.520	7.220	7.520	7.520	10,229,180
2023-10-23	7.370	7.480	7.150	7.200	7.200	11,348,600
2023-10-20	7.700	7.820	7.400	7.480	7.480	14,896,345
2023-10-19	7.700	8.050	7.680	7.770	7.770	15,273,500
2023-10-18	7.790	7.800	7.600	7.650	7.650	7,407,160
2023-10-17	7.920	7.950	7.710	7.830	7.830	8,825,720
2023-10-16	7.940	8.060	7.780	7.910	7.910	13,172,600
2023-10-13	7.890	8.200	7.820	8.030	8.030	13,636,000
2023-10-12	8.020	8.070	7.890	7.910	7.910	7,758,572
2023-10-11	8.120	8.120	7.950	7.990	7.990	6,766,959
2023-10-10	7.860	8.100	7.860	8.060	8.060	8,855,420
2023-10-09	7.940	8.010	7.890	7.950	7.950	8,126,600
2023-09-28	7.790	7.990	7.750	7.950	7.950	10,412,700
2023-09-27	7.630	7.880	7.580	7.850	7.850	12,757,600
2023-09-26	7.520	7.730	7.510	7.660	7.660	10,226,403
2023-09-25	7.580	7.650	7.510	7.540	7.540	7,559,500
2023-09-22	7.390	7.640	7.320	7.610	7.610	12,874,366
2023-09-21	7.450	7.550	7.360	7.440	7.440	9,152,300
2023-09-20	7.440	7.710	7.420	7.460	7.460	11,768,703
2023-09-19	7.500	7.540	7.380	7.390	7.390	10,208,826
2023-09-18	7.440	7.590	7.310	7.560	7.560	12,564,985
2023-09-15	7.830	7.860	7.530	7.540	7.540	23,488,397
2023-09-14	8.140	8.200	7.830	7.860	7.860	30,435,693
2023-09-13	8.590	8.590	8.140	8.260	8.260	62,433,706
2023-09-12	8.800	8.800	8.390	8.800	8.800	57,091,704
2023-09-11	7.960	8.050	7.820	8.000	8.000	7,016,200
2023-09-08	7.800	8.020	7.760	7.900	7.900	6,879,295
2023-09-07	8.030	8.070	7.830	7.830	7.830	7,137,280
2023-09-06	7.930	8.040	7.780	8.030	8.030	8,489,920
2023-09-05	7.940	8.010	7.860	7.910	7.910	4,654,262
2023-09-04	7.870	7.980	7.820	7.970	7.970	6,483,608
2023-09-01	7.910	7.940	7.770	7.810	7.810	6,849,180
2023-08-31	8.050	8.050	7.830	7.860	7.860	7,425,524
2023-08-30	7.970	8.120	7.890	8.050	8.050	8,951,498
2023-08-29	7.600	7.970	7.580	7.960	7.960	12,524,738
2023-08-28	8.020	8.020	7.530	7.550	7.550	9,634,047
2023-08-25	7.960	7.960	7.630	7.650	7.650	14,441,512
2023-08-24	8.400	8.480	8.000	8.020	8.020	17,626,306
2023-08-23	8.170	8.370	7.980	8.200	8.200	21,001,966
2023-08-22	8.000	8.470	8.000	8.260	8.260	21,669,528
2023-08-21	7.770	8.090	7.770	7.880	7.880	9,459,740
2023-08-18	8.040	8.130	7.780	7.790	7.790	6,919,801
2023-08-17	7.900	8.090	7.820	8.070	8.070	7,260,095
2023-08-16	8.000	8.100	7.860	7.940	7.940	7,374,000
2023-08-15	8.160	8.210	7.880	8.060	8.060	10,364,320
2023-08-14	7.990	8.220	7.950	8.190	8.190	6,919,771
2023-08-11	8.120	8.270	8.000	8.030	8.030	7,620,520
2023-08-10	8.130	8.220	8.110	8.150	8.150	6,220,561
2023-08-09	8.300	8.430	8.120	8.140	8.140	8,796,244
2023-08-08	8.400	8.500	8.300	8.350	8.350	8,202,740
2023-08-07	8.550	8.640	8.310	8.340	8.340	13,764,620
2023-08-04	8.360	8.480	8.300	8.460	8.460	11,860,850
2023-08-03	8.320	8.410	8.230	8.260	8.260	6,602,868
2023-08-02	8.380	8.460	8.310	8.380	8.380	5,790,380

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.