Shanghai Chengdi Constr Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.400	16.950	16.390	16.720	16.720	26,324,961
2026-04-22	16.010	16.970	15.900	16.450	16.450	28,777,564
2026-04-21	16.620	16.680	16.010	16.090	16.090	20,298,220
2026-04-20	16.940	16.940	16.580	16.620	16.620	16,613,580
2026-04-17	16.850	17.190	16.770	16.880	16.880	16,114,613
2026-04-16	16.480	17.160	16.410	17.010	17.010	25,718,252
2026-04-15	16.500	16.620	16.270	16.400	16.400	16,705,779
2026-04-14	16.260	16.610	16.160	16.400	16.400	20,899,303
2026-04-13	15.500	16.150	15.450	15.970	15.970	16,718,275
2026-04-10	16.170	16.220	15.650	15.660	15.660	16,411,878
2026-04-09	16.100	16.360	15.900	15.950	15.950	14,538,772
2026-04-08	15.500	16.310	15.500	16.290	16.290	32,848,096
2026-04-07	15.380	15.490	14.980	15.120	15.120	16,624,267
2026-04-03	15.500	15.790	15.150	15.480	15.480	18,237,289
2026-04-02	16.110	16.110	15.270	15.410	15.410	24,201,799
2026-04-01	16.300	16.620	16.050	16.270	16.270	20,702,224
2026-03-31	16.140	17.060	15.960	15.960	15.960	25,079,950
2026-03-30	15.510	16.320	15.080	16.170	16.170	24,225,183
2026-03-27	15.780	16.040	15.520	15.860	15.860	16,936,364
2026-03-26	16.630	16.690	15.860	15.920	15.920	22,867,871
2026-03-25	16.220	17.090	16.220	16.730	16.730	25,606,358
2026-03-24	15.790	16.340	15.200	16.280	16.280	34,833,123
2026-03-23	15.820	16.320	15.270	15.400	15.400	29,171,710
2026-03-20	17.480	17.510	16.390	16.400	16.400	39,275,871
2026-03-19	17.150	18.000	17.110	17.500	17.500	41,952,010
2026-03-18	17.390	17.760	17.110	17.650	17.650	35,629,070
2026-03-17	18.000	18.080	17.060	17.060	17.060	28,465,441
2026-03-16	16.830	18.370	16.450	17.830	17.830	46,193,840
2026-03-13	17.570	17.690	16.620	16.700	16.700	37,284,740
2026-03-12	17.650	18.250	17.530	17.790	17.790	43,834,328
2026-03-11	17.180	18.070	17.110	17.810	17.810	47,953,152
2026-03-10	17.260	17.480	16.960	17.360	17.360	40,200,088
2026-03-09	16.010	17.120	16.000	17.040	17.040	50,550,270
2026-03-06	15.410	17.070	15.360	16.510	16.510	56,625,317
2026-03-05	15.600	15.840	15.260	15.520	15.520	21,579,421
2026-03-04	15.000	15.720	14.900	15.230	15.230	22,004,129
2026-03-03	16.310	16.310	14.970	15.000	15.000	40,529,806
2026-03-02	16.800	17.050	16.240	16.350	16.350	45,154,307
2026-02-27	15.750	17.480	15.700	16.970	16.970	68,167,386
2026-02-26	15.880	16.260	15.760	15.890	15.890	24,411,385
2026-02-25	15.990	16.120	15.670	15.890	15.890	24,041,242
2026-02-24	16.510	16.610	15.640	15.860	15.860	30,417,997
2026-02-13	16.500	16.970	16.410	16.440	16.440	36,696,773
2026-02-12	16.780	17.160	16.470	16.880	16.880	47,224,948
2026-02-11	16.200	16.960	16.130	16.390	16.390	41,538,800
2026-02-10	15.940	16.460	15.940	16.330	16.330	43,512,298
2026-02-09	16.100	16.120	15.660	15.780	15.780	24,201,061
2026-02-06	15.180	15.750	15.010	15.550	15.550	27,789,461
2026-02-05	15.000	15.880	15.000	15.330	15.330	24,086,823
2026-02-04	15.820	15.960	15.180	15.400	15.400	36,351,381
2026-02-03	15.950	16.250	15.540	16.160	16.160	50,883,033
2026-02-02	16.480	16.500	15.700	15.780	15.780	70,470,757
2026-01-30	14.300	15.620	14.300	15.620	15.620	45,219,555
2026-01-29	14.480	14.820	14.040	14.200	14.200	23,737,559
2026-01-28	14.850	14.990	14.440	14.610	14.610	22,225,615
2026-01-27	14.850	14.920	14.260	14.570	14.570	23,308,928
2026-01-26	14.490	15.120	14.300	14.970	14.970	34,585,335
2026-01-23	14.380	14.500	14.260	14.340	14.340	11,637,024
2026-01-22	14.250	14.360	14.130	14.240	14.240	9,135,367
2026-01-21	14.080	14.540	14.020	14.180	14.180	13,877,129

← NewerPage 3 of 5 · 243 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.