Shanghai Chengdi Constr Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.190	8.700	8.050	8.310	8.310	27,664,287
2022-02-08	7.460	8.390	7.450	8.130	8.130	32,585,162
2022-02-07	7.520	7.980	7.430	7.630	7.630	45,160,208
2022-01-28	8.260	8.260	8.260	8.260	8.260	3,860,800
2022-01-27	9.180	9.180	9.180	9.180	9.180	2,999,300
2022-01-26	11.100	11.480	10.010	10.200	10.200	51,446,037
2022-01-25	9.770	10.880	9.720	10.880	10.880	42,332,826
2022-01-24	10.110	10.380	9.500	9.890	9.890	30,285,709
2022-01-21	10.010	11.000	9.720	10.490	10.490	45,558,011
2022-01-20	10.310	11.000	10.000	10.350	10.350	64,525,529
2022-01-19	9.000	10.050	8.950	10.050	10.050	37,092,618
2022-01-18	9.800	9.800	9.030	9.140	9.140	42,737,149
2022-01-17	8.190	8.970	8.190	8.970	8.970	10,416,357
2022-01-14	8.660	8.660	8.120	8.150	8.150	14,754,320
2022-01-13	8.450	8.790	8.410	8.740	8.740	11,313,864
2022-01-12	8.400	8.510	8.350	8.370	8.370	3,727,948
2022-01-11	8.450	8.690	8.380	8.430	8.430	5,958,498
2022-01-10	8.180	8.480	8.100	8.470	8.470	6,668,339
2022-01-07	8.260	8.360	8.120	8.140	8.140	3,691,093
2022-01-06	8.280	8.380	8.240	8.270	8.270	3,107,493
2022-01-05	8.260	8.360	8.180	8.350	8.350	4,481,436
2022-01-04	8.050	8.310	8.020	8.290	8.290	5,421,436
2021-12-31	8.090	8.240	8.050	8.120	8.120	2,822,721
2021-12-30	8.030	8.140	7.960	8.090	8.090	2,497,315
2021-12-29	8.050	8.080	7.880	7.980	7.980	2,501,474
2021-12-28	8.010	8.090	7.960	8.040	8.040	2,267,481
2021-12-27	7.920	8.050	7.890	8.010	8.010	2,512,520
2021-12-24	8.100	8.140	7.880	7.910	7.910	3,659,170
2021-12-23	8.150	8.190	8.010	8.090	8.090	3,534,537
2021-12-22	8.410	8.450	8.150	8.170	8.170	6,132,785
2021-12-21	8.150	8.390	8.120	8.360	8.360	6,942,981
2021-12-20	8.000	8.270	8.000	8.150	8.150	6,331,442
2021-12-17	7.980	8.150	7.860	8.080	8.080	5,605,964
2021-12-16	7.980	8.030	7.900	7.960	7.960	3,306,846
2021-12-15	7.840	7.960	7.810	7.910	7.910	3,965,784
2021-12-14	7.630	7.870	7.570	7.860	7.860	5,808,845
2021-12-13	7.720	7.780	7.630	7.660	7.660	3,745,659
2021-12-10	7.720	7.820	7.650	7.730	7.730	4,182,671
2021-12-09	7.720	7.850	7.680	7.770	7.770	3,803,270
2021-12-08	7.620	7.860	7.620	7.750	7.750	3,876,119
2021-12-07	7.600	8.150	7.600	7.750	7.750	6,828,476
2021-12-06	7.770	7.810	7.520	7.560	7.560	2,481,163
2021-12-03	7.790	7.850	7.730	7.760	7.760	1,796,822
2021-12-02	7.870	7.870	7.740	7.780	7.780	3,062,804
2021-12-01	7.670	7.890	7.630	7.810	7.810	5,167,006
2021-11-30	7.460	7.660	7.460	7.660	7.660	3,403,524
2021-11-29	7.420	7.490	7.400	7.440	7.440	2,006,092
2021-11-26	7.630	7.630	7.460	7.520	7.520	3,157,761
2021-11-25	7.600	7.710	7.500	7.630	7.630	3,004,973
2021-11-24	7.520	7.630	7.400	7.570	7.570	2,696,367
2021-11-23	7.570	7.600	7.510	7.520	7.520	2,235,617
2021-11-22	7.560	7.680	7.540	7.570	7.570	1,579,316
2021-11-19	7.480	7.630	7.430	7.610	7.610	2,844,436
2021-11-18	7.600	7.620	7.440	7.460	7.460	2,519,148
2021-11-17	7.560	7.620	7.490	7.590	7.590	2,972,124
2021-11-16	7.640	7.710	7.550	7.570	7.570	3,478,552
2021-11-15	7.410	7.640	7.390	7.610	7.610	3,955,355
2021-11-12	7.430	7.520	7.350	7.420	7.420	3,142,507
2021-11-11	7.410	7.570	7.390	7.450	7.450	3,838,700
2021-11-10	7.350	7.440	7.290	7.430	7.430	2,194,568

← NewerPage 20 of 21 · 1,219 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.