Shanghai Chengdi Constr Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.050	8.210	7.910	7.910	7.910	13,505,124
2022-05-10	7.560	8.220	7.560	8.090	8.090	15,976,604
2022-05-09	7.420	7.790	7.400	7.700	7.700	11,107,248
2022-05-06	7.140	7.880	7.110	7.500	7.500	16,311,960
2022-05-05	7.100	7.470	7.060	7.350	7.350	10,798,586
2022-04-29	6.940	7.170	6.910	7.120	7.120	10,339,204
2022-04-28	7.160	7.240	6.770	6.940	6.940	10,691,091
2022-04-27	7.010	7.270	6.900	7.210	7.210	12,791,340
2022-04-26	6.940	7.240	6.900	6.960	6.960	10,308,964
2022-04-25	7.410	7.500	6.990	7.000	7.000	11,524,574
2022-04-22	7.630	7.760	7.550	7.580	7.580	8,368,172
2022-04-21	8.110	8.190	7.660	7.760	7.760	13,047,930
2022-04-20	8.400	8.730	8.190	8.230	8.230	10,018,061
2022-04-19	8.290	8.450	8.150	8.340	8.340	8,658,886
2022-04-18	8.310	8.470	8.100	8.330	8.330	9,022,995
2022-04-15	8.660	8.670	8.040	8.470	8.470	19,735,804
2022-04-14	8.900	9.200	8.660	8.800	8.800	18,636,354
2022-04-13	10.230	10.240	9.170	9.170	9.170	21,330,447
2022-04-12	9.970	10.250	9.870	10.190	10.190	12,883,421
2022-04-11	10.200	10.340	9.760	10.000	10.000	17,864,655
2022-04-08	10.290	10.620	10.000	10.410	10.410	19,506,135
2022-04-07	10.780	10.930	10.290	10.290	10.290	23,983,024
2022-04-06	10.270	11.500	10.220	10.980	10.980	40,634,165
2022-04-01	10.030	10.510	9.730	10.450	10.450	22,105,169
2022-03-31	10.060	10.360	10.000	10.200	10.200	15,240,775
2022-03-30	10.080	10.220	9.920	10.150	10.150	13,166,807
2022-03-29	10.290	10.350	9.900	9.930	9.930	15,072,581
2022-03-28	9.800	10.420	9.800	10.290	10.290	16,365,894
2022-03-25	10.740	10.790	10.080	10.140	10.140	27,848,075
2022-03-24	10.660	11.280	10.530	10.900	10.900	27,411,792
2022-03-23	11.150	11.290	10.720	10.850	10.850	34,957,663
2022-03-22	10.900	12.120	10.660	11.400	11.400	57,891,521
2022-03-21	10.490	11.340	10.350	11.150	11.150	54,587,400
2022-03-18	10.820	11.200	10.430	10.520	10.520	43,602,377
2022-03-17	11.000	11.480	10.830	10.930	10.930	71,793,356
2022-03-16	9.980	10.790	9.550	10.790	10.790	46,580,776
2022-03-15	10.000	10.490	9.700	9.810	9.810	40,108,855
2022-03-14	11.050	11.500	10.400	10.400	10.400	62,079,634
2022-03-11	11.240	13.340	11.100	11.550	11.550	90,793,874
2022-03-10	12.140	12.140	12.140	12.140	12.140	5,480,885
2022-03-09	11.040	11.040	10.430	11.040	11.040	30,779,644
2022-03-08	9.400	10.040	9.400	10.040	10.040	11,859,969
2022-03-07	9.210	9.310	9.000	9.130	9.130	11,678,170
2022-03-04	9.540	9.570	9.120	9.150	9.150	13,130,892
2022-03-03	9.820	9.920	9.400	9.500	9.500	17,138,086
2022-03-02	9.730	9.980	9.620	9.750	9.750	13,297,862
2022-03-01	9.910	10.250	9.720	9.900	9.900	16,643,877
2022-02-28	10.060	10.450	9.330	9.950	9.950	20,741,955
2022-02-25	10.660	10.740	9.730	10.330	10.330	34,224,679
2022-02-24	10.000	11.040	9.800	10.660	10.660	47,027,721
2022-02-23	9.860	10.690	9.730	10.040	10.040	31,513,339
2022-02-22	10.270	10.980	9.900	10.010	10.010	44,605,206
2022-02-21	9.910	10.270	9.900	10.270	10.270	11,224,835
2022-02-18	9.220	9.710	9.090	9.340	9.340	29,690,119
2022-02-17	8.980	9.030	8.770	8.860	8.860	14,701,151
2022-02-16	9.300	9.300	8.890	8.970	8.970	19,426,889
2022-02-15	8.910	9.550	8.750	9.200	9.200	37,476,181
2022-02-14	8.070	8.880	8.020	8.880	8.880	16,226,534
2022-02-11	8.330	8.730	8.070	8.070	8.070	19,640,879
2022-02-10	8.340	8.490	8.140	8.400	8.400	20,024,395

← NewerPage 19 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.