Shanghai Chengdi Constr Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.080 | 7.240 | 7.050 | 7.210 | 7.210 | 4,810,974 |
| 2022-08-03 | 7.020 | 7.230 | 7.020 | 7.050 | 7.050 | 5,598,384 |
| 2022-08-02 | 7.360 | 7.400 | 6.980 | 7.080 | 7.080 | 9,187,954 |
| 2022-08-01 | 7.510 | 7.530 | 7.420 | 7.430 | 7.430 | 3,148,692 |
| 2022-07-29 | 7.600 | 7.600 | 7.480 | 7.520 | 7.520 | 3,207,972 |
| 2022-07-28 | 7.610 | 7.670 | 7.550 | 7.570 | 7.570 | 3,498,452 |
| 2022-07-27 | 7.580 | 7.640 | 7.480 | 7.570 | 7.570 | 4,133,568 |
| 2022-07-26 | 7.600 | 7.600 | 7.410 | 7.540 | 7.540 | 4,039,264 |
| 2022-07-25 | 7.640 | 7.710 | 7.460 | 7.500 | 7.500 | 4,344,520 |
| 2022-07-22 | 7.640 | 7.720 | 7.490 | 7.640 | 7.640 | 4,992,716 |
| 2022-07-21 | 7.660 | 7.780 | 7.610 | 7.640 | 7.640 | 4,737,897 |
| 2022-07-20 | 7.480 | 7.740 | 7.450 | 7.710 | 7.710 | 8,246,860 |
| 2022-07-19 | 7.400 | 7.490 | 7.350 | 7.480 | 7.480 | 6,468,694 |
| 2022-07-18 | 7.020 | 7.540 | 7.020 | 7.350 | 7.350 | 9,728,269 |
| 2022-07-15 | 7.340 | 7.390 | 7.020 | 7.020 | 7.020 | 9,685,591 |
| 2022-07-14 | 7.550 | 7.550 | 7.350 | 7.380 | 7.380 | 5,174,741 |
| 2022-07-13 | 7.390 | 7.540 | 7.340 | 7.490 | 7.490 | 6,339,770 |
| 2022-07-12 | 7.440 | 7.460 | 7.290 | 7.310 | 7.310 | 5,462,061 |
| 2022-07-11 | 7.500 | 7.510 | 7.360 | 7.420 | 7.420 | 4,850,589 |
| 2022-07-08 | 7.330 | 7.580 | 7.330 | 7.520 | 7.520 | 6,307,911 |
| 2022-07-07 | 7.370 | 7.430 | 7.320 | 7.360 | 7.360 | 4,132,806 |
| 2022-07-06 | 7.430 | 7.480 | 7.300 | 7.370 | 7.370 | 5,366,683 |
| 2022-07-05 | 7.590 | 7.600 | 7.360 | 7.440 | 7.440 | 6,781,870 |
| 2022-07-04 | 7.640 | 7.700 | 7.520 | 7.570 | 7.570 | 6,375,198 |
| 2022-07-01 | 7.830 | 7.840 | 7.640 | 7.690 | 7.690 | 7,499,969 |
| 2022-06-30 | 7.790 | 7.900 | 7.770 | 7.810 | 7.810 | 4,669,234 |
| 2022-06-29 | 7.990 | 8.030 | 7.790 | 7.810 | 7.810 | 6,943,386 |
| 2022-06-28 | 7.920 | 7.980 | 7.850 | 7.970 | 7.970 | 5,423,404 |
| 2022-06-27 | 7.760 | 8.000 | 7.760 | 7.930 | 7.930 | 10,406,977 |
| 2022-06-24 | 7.710 | 7.830 | 7.650 | 7.730 | 7.730 | 6,506,406 |
| 2022-06-23 | 7.730 | 7.730 | 7.540 | 7.640 | 7.640 | 5,982,484 |
| 2022-06-22 | 7.840 | 7.880 | 7.640 | 7.660 | 7.660 | 5,252,440 |
| 2022-06-21 | 7.790 | 7.850 | 7.680 | 7.840 | 7.840 | 6,171,528 |
| 2022-06-20 | 7.710 | 7.800 | 7.700 | 7.790 | 7.790 | 4,463,120 |
| 2022-06-17 | 7.890 | 7.930 | 7.690 | 7.730 | 7.730 | 7,336,020 |
| 2022-06-16 | 7.750 | 7.980 | 7.750 | 7.890 | 7.890 | 9,791,000 |
| 2022-06-15 | 7.660 | 7.920 | 7.660 | 7.760 | 7.760 | 9,902,077 |
| 2022-06-14 | 7.710 | 7.760 | 7.300 | 7.650 | 7.650 | 12,548,598 |
| 2022-06-13 | 7.750 | 7.920 | 7.700 | 7.780 | 7.780 | 7,375,640 |
| 2022-06-10 | 7.890 | 7.920 | 7.800 | 7.850 | 7.850 | 6,960,147 |
| 2022-06-09 | 8.130 | 8.170 | 7.850 | 7.870 | 7.870 | 7,561,461 |
| 2022-06-08 | 7.980 | 8.190 | 7.850 | 8.000 | 8.000 | 9,352,024 |
| 2022-06-07 | 8.070 | 8.080 | 7.900 | 7.980 | 7.980 | 7,042,990 |
| 2022-06-06 | 7.860 | 8.030 | 7.810 | 8.020 | 8.020 | 8,868,796 |
| 2022-06-02 | 7.820 | 7.870 | 7.630 | 7.870 | 7.870 | 6,177,884 |
| 2022-06-01 | 7.850 | 8.000 | 7.740 | 7.800 | 7.800 | 7,249,760 |
| 2022-05-31 | 7.830 | 7.900 | 7.680 | 7.850 | 7.850 | 6,823,188 |
| 2022-05-30 | 8.000 | 8.110 | 7.760 | 7.870 | 7.870 | 11,975,140 |
| 2022-05-27 | 7.940 | 8.420 | 7.860 | 8.060 | 8.060 | 15,679,220 |
| 2022-05-26 | 7.890 | 8.030 | 7.720 | 7.920 | 7.920 | 6,952,381 |
| 2022-05-25 | 7.480 | 7.880 | 7.460 | 7.870 | 7.870 | 6,970,410 |
| 2022-05-24 | 8.030 | 8.030 | 7.550 | 7.560 | 7.560 | 10,344,240 |
| 2022-05-23 | 7.900 | 8.110 | 7.820 | 8.070 | 8.070 | 8,647,541 |
| 2022-05-20 | 7.740 | 7.940 | 7.740 | 7.840 | 7.840 | 6,283,749 |
| 2022-05-19 | 7.690 | 7.880 | 7.680 | 7.810 | 7.810 | 7,542,160 |
| 2022-05-18 | 7.970 | 8.320 | 7.830 | 7.850 | 7.850 | 10,742,422 |
| 2022-05-17 | 7.990 | 7.990 | 7.700 | 7.830 | 7.830 | 7,418,751 |
| 2022-05-16 | 8.100 | 8.130 | 7.890 | 7.980 | 7.980 | 6,128,380 |
| 2022-05-13 | 7.960 | 8.060 | 7.870 | 8.020 | 8.020 | 6,142,700 |
| 2022-05-12 | 7.890 | 8.060 | 7.770 | 7.920 | 7.920 | 8,082,960 |
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.