Shanghai Chengdi Constr Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.590	14.670	14.000	14.180	14.180	14,196,110
2026-01-19	14.500	14.850	14.350	14.530	14.530	11,743,346
2026-01-16	14.910	15.000	14.450	14.530	14.530	16,406,232
2026-01-15	15.190	15.350	14.830	14.970	14.970	15,568,408
2026-01-14	14.870	15.500	14.870	15.200	15.200	28,909,224
2026-01-13	15.270	15.390	14.760	14.800	14.800	22,961,532
2026-01-12	15.340	15.500	15.120	15.380	15.380	28,328,034
2026-01-09	14.300	15.450	14.300	15.340	15.340	35,190,255
2026-01-08	13.660	14.740	13.660	14.240	14.240	22,292,505
2026-01-07	14.050	14.720	13.820	14.440	14.440	26,097,215
2026-01-06	13.830	14.170	13.790	14.030	14.030	9,142,573
2026-01-05	13.720	13.850	13.600	13.840	13.840	10,147,980
2025-12-31	13.570	13.640	13.380	13.520	13.520	7,239,078
2025-12-30	13.800	13.850	13.550	13.580	13.580	7,720,940
2025-12-29	13.700	13.930	13.670	13.800	13.800	8,053,861
2025-12-26	13.890	13.950	13.670	13.810	13.810	7,569,864
2025-12-25	13.800	13.970	13.780	13.880	13.880	6,843,922
2025-12-24	13.330	14.210	13.320	13.880	13.880	18,246,773
2025-12-23	13.560	13.660	13.360	13.410	13.410	6,976,396
2025-12-22	13.540	13.670	13.510	13.530	13.530	6,520,249
2025-12-19	13.540	13.660	13.510	13.580	13.580	5,837,161
2025-12-18	13.400	13.720	13.400	13.550	13.550	6,717,340
2025-12-17	13.610	13.710	13.200	13.490	13.490	11,522,509
2025-12-16	14.200	14.250	13.590	13.610	13.610	12,283,537
2025-12-15	14.590	14.640	14.130	14.150	14.150	12,927,837
2025-12-12	14.450	14.730	14.220	14.690	14.690	19,251,313
2025-12-11	14.900	15.000	14.470	14.470	14.470	10,699,125
2025-12-10	15.000	15.100	14.840	14.930	14.930	9,213,906
2025-12-09	15.120	15.850	15.080	15.170	15.170	15,737,037
2025-12-08	14.850	15.300	14.830	15.040	15.040	10,429,457
2025-12-05	14.770	14.890	14.550	14.830	14.830	7,335,534
2025-12-04	14.780	14.870	14.460	14.750	14.750	7,602,145
2025-12-03	14.840	14.990	14.720	14.830	14.830	6,914,126
2025-12-02	15.150	15.150	14.870	15.000	15.000	8,458,220
2025-12-01	14.940	15.250	14.800	15.160	15.160	11,828,962
2025-11-28	14.820	14.970	14.730	14.950	14.950	7,686,000
2025-11-27	14.840	15.010	14.710	14.800	14.800	7,416,487
2025-11-26	14.720	15.170	14.720	14.900	14.900	14,094,726
2025-11-25	14.990	15.020	14.780	14.840	14.840	12,894,240
2025-11-24	14.000	15.140	13.880	14.770	14.770	27,522,817
2025-11-21	14.160	14.400	13.860	13.940	13.940	10,806,390
2025-11-20	14.290	14.420	13.860	14.310	14.310	12,741,289
2025-11-19	14.820	14.820	14.210	14.250	14.250	12,134,514
2025-11-18	14.540	14.850	14.480	14.780	14.780	9,605,310
2025-11-17	14.500	14.730	14.450	14.590	14.590	9,681,716
2025-11-14	14.810	14.870	14.510	14.530	14.530	10,161,437
2025-11-13	14.710	15.050	14.600	14.940	14.940	11,719,134
2025-11-12	15.080	15.090	14.590	14.700	14.700	15,697,763
2025-11-11	15.250	15.380	15.100	15.110	15.110	7,694,598
2025-11-10	15.330	15.340	15.070	15.230	15.230	10,427,772
2025-11-07	15.420	15.520	15.290	15.340	15.340	7,529,627
2025-11-06	15.660	15.690	15.400	15.490	15.490	10,262,393
2025-11-05	15.400	15.830	15.390	15.730	15.730	8,536,266
2025-11-04	16.030	16.050	15.520	15.620	15.620	12,811,733
2025-11-03	15.630	16.160	15.600	16.100	16.100	15,256,937
2025-10-31	15.900	16.000	15.600	15.760	15.760	16,285,410
2025-10-30	16.090	16.490	16.010	16.330	16.330	19,609,662
2025-10-29	15.990	16.120	15.750	16.100	16.100	10,899,321
2025-10-28	15.660	16.440	15.610	15.970	15.970	16,338,820
2025-10-27	15.710	15.870	15.620	15.730	15.730	8,521,300

← NewerPage 4 of 21 · 1,218 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.