Shanghai Chengdi Constr Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.250 | 7.450 | 7.180 | 7.370 | 7.370 | 4,071,340 |
| 2021-11-08 | 7.230 | 7.270 | 7.150 | 7.240 | 7.240 | 2,281,836 |
| 2021-11-05 | 7.160 | 7.270 | 7.140 | 7.210 | 7.210 | 3,290,521 |
| 2021-11-04 | 7.230 | 7.230 | 7.150 | 7.180 | 7.180 | 1,910,269 |
| 2021-11-03 | 6.950 | 7.290 | 6.920 | 7.190 | 7.190 | 3,701,831 |
| 2021-11-02 | 7.180 | 7.270 | 6.930 | 6.950 | 6.950 | 4,010,098 |
| 2021-11-01 | 7.170 | 7.230 | 7.080 | 7.190 | 7.190 | 2,583,112 |
| 2021-10-29 | 7.050 | 7.210 | 7.050 | 7.150 | 7.150 | 2,482,711 |
| 2021-10-28 | 7.500 | 7.530 | 7.020 | 7.100 | 7.100 | 8,412,812 |
| 2021-10-27 | 8.060 | 8.120 | 7.760 | 7.800 | 7.800 | 3,393,197 |
| 2021-10-26 | 8.150 | 8.200 | 8.060 | 8.100 | 8.100 | 1,902,956 |
| 2021-10-25 | 8.350 | 8.350 | 8.100 | 8.170 | 8.170 | 2,450,848 |
| 2021-10-22 | 8.110 | 8.170 | 8.040 | 8.080 | 8.080 | 2,313,021 |
| 2021-10-21 | 8.130 | 8.170 | 8.060 | 8.100 | 8.100 | 1,862,782 |
| 2021-10-20 | 8.220 | 8.260 | 8.110 | 8.140 | 8.140 | 1,939,511 |
| 2021-10-19 | 8.220 | 8.260 | 8.150 | 8.230 | 8.230 | 1,612,036 |
| 2021-10-18 | 8.230 | 8.250 | 8.150 | 8.200 | 8.200 | 1,274,996 |
| 2021-10-15 | 8.320 | 8.320 | 8.160 | 8.170 | 8.170 | 2,036,740 |
| 2021-10-14 | 8.280 | 8.320 | 8.200 | 8.290 | 8.290 | 1,674,636 |
← NewerPage 21 of 21 · 1,219 trading days
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.