Shanghai Chengdi Constr Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 8.300 | 8.500 | 8.220 | 8.480 | 8.480 | 11,038,069 |
| 2023-05-04 | 8.200 | 8.320 | 7.930 | 8.320 | 8.320 | 15,844,076 |
| 2023-04-28 | 7.800 | 8.300 | 7.660 | 8.270 | 8.270 | 18,315,236 |
| 2023-04-27 | 7.990 | 8.200 | 7.910 | 8.010 | 8.010 | 13,389,899 |
| 2023-04-26 | 8.280 | 8.440 | 7.790 | 8.050 | 8.050 | 24,648,208 |
| 2023-04-25 | 8.650 | 8.800 | 8.130 | 8.450 | 8.450 | 24,742,499 |
| 2023-04-24 | 8.540 | 9.000 | 8.510 | 8.570 | 8.570 | 32,512,583 |
| 2023-04-21 | 8.860 | 9.110 | 8.320 | 8.440 | 8.440 | 44,015,482 |
| 2023-04-20 | 8.220 | 9.010 | 8.190 | 8.740 | 8.740 | 51,837,547 |
| 2023-04-19 | 8.120 | 8.330 | 8.090 | 8.190 | 8.190 | 5,376,140 |
| 2023-04-18 | 8.220 | 8.250 | 8.050 | 8.160 | 8.160 | 8,513,560 |
| 2023-04-17 | 8.490 | 8.500 | 8.170 | 8.240 | 8.240 | 9,665,305 |
| 2023-04-14 | 8.400 | 8.560 | 8.310 | 8.520 | 8.520 | 10,040,631 |
| 2023-04-13 | 8.370 | 8.530 | 8.300 | 8.400 | 8.400 | 8,814,775 |
| 2023-04-12 | 8.200 | 8.480 | 8.130 | 8.420 | 8.420 | 9,009,293 |
| 2023-04-11 | 8.060 | 8.240 | 7.980 | 8.190 | 8.190 | 8,113,677 |
| 2023-04-10 | 8.470 | 8.470 | 8.060 | 8.100 | 8.100 | 12,306,549 |
| 2023-04-07 | 8.240 | 8.520 | 8.110 | 8.480 | 8.480 | 9,734,880 |
| 2023-04-06 | 8.270 | 8.350 | 8.150 | 8.240 | 8.240 | 7,419,021 |
| 2023-04-04 | 8.510 | 8.580 | 8.260 | 8.350 | 8.350 | 9,408,405 |
| 2023-04-03 | 8.360 | 8.530 | 8.280 | 8.510 | 8.510 | 10,181,371 |
| 2023-03-31 | 8.340 | 8.410 | 8.170 | 8.360 | 8.360 | 8,259,590 |
| 2023-03-30 | 8.480 | 8.530 | 8.210 | 8.250 | 8.250 | 10,249,541 |
| 2023-03-29 | 8.510 | 8.700 | 8.400 | 8.500 | 8.500 | 12,720,422 |
| 2023-03-28 | 8.590 | 8.740 | 8.480 | 8.500 | 8.500 | 11,383,908 |
| 2023-03-27 | 8.540 | 8.750 | 8.430 | 8.650 | 8.650 | 17,750,176 |
| 2023-03-24 | 8.510 | 8.680 | 8.330 | 8.540 | 8.540 | 15,267,540 |
| 2023-03-23 | 8.450 | 8.570 | 8.360 | 8.500 | 8.500 | 15,861,628 |
| 2023-03-22 | 8.030 | 8.510 | 7.970 | 8.440 | 8.440 | 19,793,007 |
| 2023-03-21 | 7.950 | 8.050 | 7.840 | 8.030 | 8.030 | 7,725,816 |
| 2023-03-20 | 8.110 | 8.300 | 7.940 | 7.960 | 7.960 | 12,465,340 |
| 2023-03-17 | 7.990 | 8.180 | 7.990 | 8.110 | 8.110 | 9,737,780 |
| 2023-03-16 | 8.000 | 8.050 | 7.870 | 7.900 | 7.900 | 10,973,083 |
| 2023-03-15 | 8.360 | 8.420 | 8.080 | 8.130 | 8.130 | 10,717,099 |
| 2023-03-14 | 8.290 | 8.290 | 8.010 | 8.170 | 8.170 | 13,507,002 |
| 2023-03-13 | 8.200 | 8.390 | 8.100 | 8.360 | 8.360 | 12,374,003 |
| 2023-03-10 | 8.300 | 8.430 | 8.250 | 8.270 | 8.270 | 13,140,826 |
| 2023-03-09 | 8.460 | 8.530 | 8.320 | 8.440 | 8.440 | 23,079,521 |
| 2023-03-08 | 8.240 | 8.910 | 8.190 | 8.550 | 8.550 | 35,331,278 |
| 2023-03-07 | 8.300 | 8.430 | 8.090 | 8.100 | 8.100 | 13,609,231 |
| 2023-03-06 | 8.450 | 8.490 | 8.230 | 8.270 | 8.270 | 16,227,720 |
| 2023-03-03 | 8.700 | 8.740 | 8.390 | 8.440 | 8.440 | 29,514,480 |
| 2023-03-02 | 8.550 | 9.130 | 8.460 | 8.690 | 8.690 | 52,021,384 |
| 2023-03-01 | 8.870 | 8.870 | 8.310 | 8.510 | 8.510 | 58,200,515 |
| 2023-02-28 | 7.990 | 8.340 | 7.860 | 8.340 | 8.340 | 13,642,910 |
| 2023-02-27 | 7.700 | 7.750 | 7.570 | 7.580 | 7.580 | 5,077,268 |
| 2023-02-24 | 7.720 | 7.780 | 7.610 | 7.750 | 7.750 | 5,452,044 |
| 2023-02-23 | 7.920 | 7.940 | 7.660 | 7.710 | 7.710 | 6,857,280 |
| 2023-02-22 | 7.950 | 7.970 | 7.770 | 7.920 | 7.920 | 6,383,248 |
| 2023-02-21 | 8.020 | 8.120 | 7.920 | 7.990 | 7.990 | 10,755,748 |
| 2023-02-20 | 7.810 | 8.120 | 7.690 | 8.040 | 8.040 | 10,932,383 |
| 2023-02-17 | 7.910 | 7.970 | 7.710 | 7.760 | 7.760 | 7,307,387 |
| 2023-02-16 | 8.130 | 8.190 | 7.810 | 7.900 | 7.900 | 11,090,336 |
| 2023-02-15 | 8.000 | 8.250 | 7.880 | 8.090 | 8.090 | 11,742,286 |
| 2023-02-14 | 8.100 | 8.140 | 7.900 | 7.950 | 7.950 | 8,088,600 |
| 2023-02-13 | 7.980 | 8.100 | 7.930 | 8.080 | 8.080 | 9,532,504 |
| 2023-02-10 | 7.970 | 8.260 | 7.920 | 7.980 | 7.980 | 21,401,189 |
| 2023-02-09 | 7.630 | 8.260 | 7.580 | 8.030 | 8.030 | 21,105,256 |
| 2023-02-08 | 7.720 | 7.740 | 7.580 | 7.670 | 7.670 | 5,586,340 |
| 2023-02-07 | 7.760 | 7.780 | 7.620 | 7.680 | 7.680 | 5,723,860 |
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.