Shanghai Chengdi Constr Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.190	7.190	6.990	7.130	7.130	12,582,437
2022-11-03	7.220	7.290	7.080	7.200	7.200	14,080,717
2022-11-02	7.540	7.600	7.210	7.310	7.310	23,471,149
2022-11-01	7.230	7.540	6.970	7.540	7.540	17,481,552
2022-10-31	6.640	7.070	6.610	6.850	6.850	9,563,253
2022-10-28	6.670	6.750	6.540	6.590	6.590	5,322,024
2022-10-27	6.780	6.850	6.670	6.670	6.670	4,378,780
2022-10-26	6.600	6.830	6.550	6.780	6.780	4,339,510
2022-10-25	6.600	6.690	6.430	6.580	6.580	3,951,099
2022-10-24	6.620	6.750	6.590	6.630	6.630	4,400,068
2022-10-21	6.540	6.700	6.500	6.640	6.640	3,112,446
2022-10-20	6.520	6.620	6.450	6.510	6.510	3,183,952
2022-10-19	6.490	6.620	6.400	6.490	6.490	3,866,560
2022-10-18	6.640	6.640	6.500	6.500	6.500	2,613,661
2022-10-17	6.550	6.630	6.480	6.620	6.620	2,736,040
2022-10-14	6.510	6.620	6.490	6.530	6.530	3,388,955
2022-10-13	6.280	6.570	6.280	6.500	6.500	3,681,771
2022-10-12	6.150	6.350	6.090	6.340	6.340	3,070,360
2022-10-11	6.120	6.150	5.970	6.120	6.120	2,443,680
2022-10-10	6.210	6.270	6.070	6.110	6.110	3,073,625
2022-09-30	6.200	6.250	6.160	6.210	6.210	2,085,955
2022-09-29	6.410	6.410	6.150	6.180	6.180	3,248,540
2022-09-28	6.470	6.500	6.300	6.300	6.300	2,817,580
2022-09-27	6.230	6.500	6.220	6.470	6.470	3,552,086
2022-09-26	6.470	6.470	6.210	6.230	6.230	4,945,009
2022-09-23	6.730	6.730	6.480	6.500	6.500	3,109,396
2022-09-22	6.680	6.760	6.650	6.670	6.670	2,578,686
2022-09-21	6.570	6.740	6.430	6.710	6.710	3,925,558
2022-09-20	6.570	6.680	6.560	6.600	6.600	3,054,428
2022-09-19	6.700	6.710	6.460	6.570	6.570	5,603,400
2022-09-16	6.950	7.000	6.680	6.690	6.690	4,917,408
2022-09-15	7.030	7.060	6.850	6.940	6.940	3,191,680
2022-09-14	6.980	7.030	6.940	7.020	7.020	2,495,580
2022-09-13	7.110	7.130	7.030	7.050	7.050	2,183,722
2022-09-09	7.080	7.130	6.990	7.070	7.070	2,996,048
2022-09-08	7.100	7.140	7.010	7.040	7.040	2,141,906
2022-09-07	7.110	7.130	7.070	7.120	7.120	2,559,120
2022-09-06	7.130	7.180	7.080	7.110	7.110	2,644,145
2022-09-05	7.130	7.200	7.070	7.130	7.130	2,842,585
2022-09-02	6.950	7.120	6.930	7.110	7.110	3,792,088
2022-09-01	7.010	7.140	6.930	6.960	6.960	4,020,120
2022-08-31	7.140	7.180	6.980	6.990	6.990	4,444,400
2022-08-30	7.110	7.250	7.100	7.170	7.170	4,572,492
2022-08-29	7.010	7.140	6.810	7.100	7.100	5,539,573
2022-08-26	7.070	7.120	7.010	7.040	7.040	2,974,852
2022-08-25	7.110	7.160	7.000	7.070	7.070	3,937,634
2022-08-24	7.320	7.320	7.090	7.100	7.100	4,585,396
2022-08-23	7.260	7.380	7.200	7.290	7.290	4,445,189
2022-08-22	7.200	7.260	7.070	7.260	7.260	3,933,986
2022-08-19	7.230	7.320	7.180	7.180	7.180	4,056,922
2022-08-18	7.360	7.360	7.220	7.230	7.230	4,455,920
2022-08-17	7.310	7.380	7.280	7.360	7.360	3,759,170
2022-08-16	7.280	7.400	7.250	7.310	7.310	3,701,976
2022-08-15	7.380	7.380	7.240	7.280	7.280	3,956,484
2022-08-12	7.360	7.400	7.310	7.330	7.330	3,999,961
2022-08-11	7.320	7.420	7.290	7.360	7.360	3,853,721
2022-08-10	7.300	7.350	7.250	7.270	7.270	3,140,656
2022-08-09	7.400	7.420	7.260	7.350	7.350	3,634,953
2022-08-08	7.420	7.460	7.370	7.400	7.400	3,557,720
2022-08-05	7.200	7.440	7.170	7.410	7.410	5,800,717

← NewerPage 17 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.