Shanghai Chengdi Constr Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.510	7.790	7.510	7.760	7.760	8,863,654
2023-02-03	7.530	7.570	7.430	7.560	7.560	5,935,770
2023-02-02	7.580	7.620	7.500	7.530	7.530	7,541,463
2023-02-01	7.370	7.550	7.330	7.550	7.550	7,146,673
2023-01-31	7.330	7.370	7.270	7.350	7.350	5,335,414
2023-01-30	7.270	7.380	7.250	7.310	7.310	7,499,681
2023-01-20	7.080	7.280	7.020	7.210	7.210	8,372,693
2023-01-19	7.020	7.150	6.950	7.040	7.040	6,159,622
2023-01-18	6.930	7.020	6.890	6.970	6.970	3,694,231
2023-01-17	7.070	7.110	6.900	6.910	6.910	4,321,260
2023-01-16	7.010	7.140	6.940	7.070	7.070	5,232,774
2023-01-13	7.040	7.060	6.930	6.980	6.980	3,728,888
2023-01-12	6.990	7.030	6.900	6.950	6.950	3,975,241
2023-01-11	7.100	7.170	6.970	6.990	6.990	5,185,000
2023-01-10	7.220	7.250	7.130	7.140	7.140	3,651,466
2023-01-09	7.320	7.390	7.210	7.220	7.220	5,687,394
2023-01-06	7.490	7.500	7.290	7.310	7.310	4,717,959
2023-01-05	7.630	7.630	7.380	7.460	7.460	5,265,199
2023-01-04	7.470	7.650	7.340	7.540	7.540	11,593,795
2023-01-03	6.870	7.380	6.860	7.340	7.340	8,652,531
2022-12-30	6.830	6.940	6.790	6.870	6.870	2,871,452
2022-12-29	6.810	6.910	6.760	6.790	6.790	2,853,340
2022-12-28	7.000	7.000	6.800	6.860	6.860	3,550,400
2022-12-27	7.100	7.130	6.920	6.980	6.980	4,542,607
2022-12-26	7.170	7.250	7.060	7.090	7.090	4,101,726
2022-12-23	7.010	7.230	6.930	7.130	7.130	5,561,010
2022-12-22	7.280	7.300	6.990	6.990	6.990	5,760,900
2022-12-21	7.210	7.380	7.050	7.230	7.230	4,962,928
2022-12-20	7.350	7.780	7.240	7.320	7.320	7,985,284
2022-12-19	7.400	7.460	7.220	7.280	7.280	4,603,873
2022-12-16	7.570	7.650	7.390	7.400	7.400	4,610,822
2022-12-15	7.550	7.700	7.410	7.620	7.620	7,108,192
2022-12-14	7.420	7.630	7.330	7.560	7.560	6,625,573
2022-12-13	7.300	7.630	7.220	7.460	7.460	7,760,892
2022-12-12	7.270	7.340	7.210	7.300	7.300	3,806,920
2022-12-09	7.450	7.460	7.250	7.250	7.250	4,959,276
2022-12-08	7.470	7.500	7.360	7.410	7.410	3,892,776
2022-12-07	7.570	7.580	7.430	7.520	7.520	4,722,780
2022-12-06	7.740	7.780	7.540	7.570	7.570	7,535,974
2022-12-05	7.650	7.800	7.600	7.790	7.790	9,429,090
2022-12-02	7.530	7.730	7.460	7.640	7.640	8,603,796
2022-12-01	7.640	7.680	7.460	7.530	7.530	7,021,276
2022-11-30	7.600	7.720	7.510	7.600	7.600	6,964,229
2022-11-29	7.360	7.600	7.360	7.600	7.600	9,809,119
2022-11-28	7.330	7.590	7.200	7.340	7.340	6,553,460
2022-11-25	7.370	8.040	7.320	7.460	7.460	12,477,943
2022-11-24	7.440	7.560	7.300	7.320	7.320	10,051,556
2022-11-23	7.670	7.810	7.370	7.510	7.510	14,859,022
2022-11-22	7.500	8.200	7.470	7.740	7.740	21,824,529
2022-11-21	7.610	7.650	7.380	7.450	7.450	9,717,851
2022-11-18	7.900	7.900	7.660	7.660	7.660	10,522,355
2022-11-17	7.730	7.870	7.620	7.860	7.860	11,872,788
2022-11-16	7.650	7.780	7.600	7.670	7.670	9,478,628
2022-11-15	7.620	7.750	7.570	7.670	7.670	13,083,670
2022-11-14	7.710	7.870	7.560	7.660	7.660	15,648,182
2022-11-11	8.190	8.340	7.600	7.650	7.650	39,803,067
2022-11-10	7.150	7.910	7.090	7.910	7.910	22,556,803
2022-11-09	7.150	7.290	7.070	7.190	7.190	9,327,718
2022-11-08	7.150	7.190	7.050	7.140	7.140	9,224,489
2022-11-07	7.130	7.280	7.050	7.210	7.210	11,893,114

← NewerPage 16 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.