Shanghai Chengdi Constr Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.220	8.490	8.150	8.400	8.400	20,252,440
2026-07-21	8.200	8.400	7.860	8.280	8.280	25,119,004
2026-07-20	8.380	8.660	8.130	8.250	8.250	22,871,372
2026-07-17	8.640	8.800	8.110	8.200	8.200	19,605,662
2026-07-16	8.400	8.940	8.400	8.670	8.670	18,114,369
2026-07-15	8.380	8.770	8.380	8.570	8.570	16,708,997
2026-07-14	8.670	8.710	8.350	8.510	8.510	18,477,585
2026-07-13	9.040	9.220	8.500	8.590	8.590	20,376,140
2026-07-10	8.850	9.490	8.730	9.080	9.080	25,524,736
2026-07-09	8.880	9.010	8.600	8.860	8.860	15,319,880
2026-07-08	8.820	9.050	8.750	8.900	8.900	17,177,960
2026-07-07	9.280	9.310	8.770	8.810	8.810	19,246,415
2026-07-06	9.390	9.570	9.310	9.350	9.350	14,040,003
2026-07-03	9.610	9.730	9.360	9.390	9.390	14,525,240
2026-07-02	9.750	9.970	9.540	9.550	9.550	21,437,156
2026-07-01	9.350	10.270	9.250	9.680	9.680	29,685,160
2026-06-30	9.260	9.590	9.060	9.340	9.340	21,507,650
2026-06-29	9.670	9.750	9.220	9.230	9.230	24,328,454
2026-06-26	10.100	10.100	9.710	9.760	9.760	19,694,877
2026-06-25	10.670	10.990	10.030	10.140	10.140	27,239,341
2026-06-24	10.200	11.080	9.900	10.750	10.750	36,113,892
2026-06-23	10.330	10.520	10.130	10.200	10.200	15,052,332
2026-06-22	10.540	10.630	10.160	10.350	10.350	18,428,374
2026-06-18	10.670	10.760	10.440	10.530	10.530	13,315,749
2026-06-17	10.800	10.930	10.560	10.600	10.600	12,365,372
2026-06-16	10.970	10.990	10.620	10.910	10.910	12,059,450
2026-06-15	10.650	11.020	10.630	10.880	10.880	12,400,735
2026-06-12	10.550	10.750	10.360	10.620	10.620	15,127,430
2026-06-11	10.800	10.890	10.400	10.460	10.460	13,612,472
2026-06-10	10.900	11.430	10.800	10.950	10.950	16,545,785
2026-06-09	11.250	11.280	10.810	10.900	10.900	12,282,477
2026-06-08	11.320	11.690	10.910	11.060	11.060	14,550,186
2026-06-05	11.880	11.950	11.560	11.670	11.670	11,546,377
2026-06-04	11.920	12.300	11.830	11.900	11.900	10,203,672
2026-06-03	12.010	12.260	11.860	12.000	12.000	12,427,972
2026-06-02	12.230	12.320	11.780	12.090	12.090	11,929,145
2026-06-01	12.260	12.550	12.160	12.290	12.290	10,350,765
2026-05-29	12.900	13.050	12.220	12.260	12.260	14,154,766
2026-05-28	12.880	13.030	12.490	12.780	12.780	13,937,572
2026-05-27	13.140	13.430	12.760	12.830	12.830	14,151,138
2026-05-26	13.610	13.620	13.140	13.330	13.330	13,813,833
2026-05-25	13.910	14.000	13.460	13.700	13.700	14,647,034
2026-05-22	13.910	14.090	13.650	13.950	13.950	12,810,248
2026-05-21	14.660	14.660	13.750	13.800	13.800	27,806,335
2026-05-20	14.820	15.050	14.400	14.500	14.500	20,602,334
2026-05-19	14.760	15.020	14.440	14.940	14.940	22,136,984
2026-05-18	14.850	15.700	14.780	14.850	14.850	34,419,644
2026-05-15	15.000	15.240	14.480	14.670	14.670	22,963,973
2026-05-14	15.720	15.950	14.830	14.830	14.830	37,742,473
2026-05-13	14.310	15.690	14.220	15.690	15.690	37,385,794
2026-05-12	14.800	14.800	14.150	14.260	14.260	25,076,752
2026-05-11	15.540	15.800	14.790	14.870	14.870	40,247,322
2026-05-08	15.820	15.950	15.450	15.540	15.540	21,280,433
2026-05-07	15.760	15.960	15.640	15.880	15.880	17,770,374
2026-05-06	15.350	15.940	15.350	15.670	15.670	29,351,552
2026-04-30	15.530	15.680	15.000	15.190	15.190	32,148,160
2026-04-29	15.950	16.420	15.650	15.900	15.900	24,432,250
2026-04-28	16.090	16.500	15.750	15.840	15.840	21,366,218
2026-04-27	16.570	16.600	15.550	15.950	15.950	23,419,964
2026-04-24	16.600	16.930	15.710	16.510	16.510	30,677,733

← NewerPage 2 of 3 · 121 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.