Shanghai Chengdi Constr Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.510	8.510	8.250	8.350	8.350	8,272,968
2023-07-31	8.300	8.530	8.180	8.430	8.430	8,093,304
2023-07-28	8.150	8.450	8.110	8.310	8.310	9,954,080
2023-07-27	8.420	8.440	8.160	8.170	8.170	7,364,065
2023-07-26	8.630	8.670	8.380	8.420	8.420	8,226,280
2023-07-25	8.350	8.690	8.300	8.600	8.600	10,868,488
2023-07-24	8.180	8.350	8.120	8.260	8.260	7,672,925
2023-07-21	8.230	8.280	8.110	8.130	8.130	6,748,154
2023-07-20	8.450	8.470	8.210	8.230	8.230	8,613,880
2023-07-19	8.570	8.620	8.390	8.450	8.450	6,679,100
2023-07-18	8.680	8.730	8.460	8.480	8.480	8,840,525
2023-07-17	8.850	8.870	8.620	8.700	8.700	7,440,600
2023-07-14	8.540	8.980	8.540	8.830	8.830	13,621,254
2023-07-13	8.520	8.650	8.440	8.620	8.620	13,289,202
2023-07-12	8.810	8.920	8.570	8.610	8.610	15,795,314
2023-07-11	8.770	8.990	8.710	8.870	8.870	11,166,252
2023-07-10	8.940	9.010	8.700	8.790	8.790	16,371,939
2023-07-07	9.180	9.200	8.810	9.010	9.010	22,620,784
2023-07-06	8.990	9.070	8.840	8.870	8.870	16,577,632
2023-07-05	9.030	9.340	8.890	8.910	8.910	29,977,040
2023-07-04	8.700	9.250	8.630	9.100	9.100	34,600,146
2023-07-03	8.700	8.940	8.560	8.730	8.730	18,614,849
2023-06-30	8.750	8.860	8.440	8.720	8.720	27,174,109
2023-06-29	8.940	9.100	8.690	8.740	8.740	27,934,074
2023-06-28	9.210	9.210	8.690	8.970	8.970	28,191,312
2023-06-27	8.780	9.450	8.690	9.260	9.260	37,821,729
2023-06-26	9.060	9.350	8.750	8.770	8.770	31,983,519
2023-06-21	9.450	9.760	9.030	9.060	9.060	52,571,826
2023-06-20	9.700	9.840	9.260	9.350	9.350	58,856,107
2023-06-19	10.720	10.990	9.930	10.010	10.010	85,690,184
2023-06-16	9.390	10.780	9.100	10.780	10.780	90,406,682
2023-06-15	9.500	10.380	9.090	9.800	9.800	99,921,213
2023-06-14	9.600	9.680	8.920	9.680	9.680	70,013,421
2023-06-13	8.040	8.800	7.970	8.800	8.800	47,467,479
2023-06-12	7.960	8.130	7.960	8.000	8.000	10,373,849
2023-06-09	8.060	8.120	7.900	7.980	7.980	11,639,614
2023-06-08	8.210	8.340	8.020	8.060	8.060	17,960,979
2023-06-07	7.830	8.220	7.780	8.170	8.170	39,649,497
2023-06-06	7.640	8.260	7.610	8.070	8.070	55,581,988
2023-06-05	7.510	7.580	7.420	7.510	7.510	9,236,141
2023-06-02	7.400	7.580	7.360	7.510	7.510	6,229,721
2023-06-01	7.210	7.410	7.200	7.390	7.390	7,430,285
2023-05-31	7.130	7.290	7.130	7.260	7.260	4,905,966
2023-05-30	7.050	7.160	6.950	7.160	7.160	5,165,019
2023-05-29	7.260	7.280	7.050	7.060	7.060	5,970,360
2023-05-26	7.160	7.250	7.130	7.250	7.250	3,682,896
2023-05-25	7.240	7.270	7.070	7.160	7.160	4,760,982
2023-05-24	7.200	7.260	7.090	7.220	7.220	3,616,351
2023-05-23	7.330	7.330	7.180	7.200	7.200	3,930,712
2023-05-22	7.430	7.450	7.270	7.340	7.340	5,150,620
2023-05-19	7.580	7.580	7.320	7.480	7.480	5,110,940
2023-05-18	7.420	7.560	7.360	7.530	7.530	5,659,180
2023-05-17	7.360	7.430	7.320	7.430	7.430	4,179,860
2023-05-16	7.550	7.600	7.340	7.360	7.360	6,470,373
2023-05-15	7.600	7.680	7.310	7.540	7.540	8,446,185
2023-05-12	7.820	7.870	7.520	7.640	7.640	10,403,160
2023-05-11	7.890	7.980	7.760	7.880	7.880	7,472,326
2023-05-10	8.120	8.170	7.900	7.940	7.940	10,055,420
2023-05-09	8.240	8.410	8.080	8.100	8.100	9,435,340
2023-05-08	8.450	8.530	8.300	8.370	8.370	8,667,974

← NewerPage 14 of 21 · 1,219 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.