Shanghai Chengdi Constr Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.710	15.870	15.620	15.730	15.730	8,521,300
2025-10-24	15.500	15.680	15.450	15.650	15.650	8,807,091
2025-10-23	15.510	15.610	15.250	15.500	15.500	8,622,934
2025-10-22	15.700	15.760	15.540	15.580	15.580	7,167,372
2025-10-21	15.420	15.770	15.400	15.740	15.740	9,356,277
2025-10-20	15.410	15.540	15.260	15.400	15.400	9,320,733
2025-10-17	15.820	15.930	15.300	15.390	15.390	12,878,500
2025-10-16	16.180	16.180	15.820	15.850	15.850	9,224,093
2025-10-15	16.010	16.200	15.750	16.180	16.180	11,004,579
2025-10-14	16.300	16.440	15.840	15.930	15.930	12,742,972
2025-10-13	15.900	16.250	15.730	16.180	16.180	12,758,242
2025-10-10	16.880	16.890	16.370	16.430	16.430	17,127,152
2025-10-09	16.780	17.210	16.720	17.030	17.030	17,907,281
2025-09-30	17.040	17.210	16.680	16.730	16.730	17,323,914
2025-09-29	16.950	17.070	16.770	16.990	16.990	12,545,754
2025-09-26	17.370	17.460	16.940	16.950	16.950	20,337,923
2025-09-25	17.800	17.970	17.570	17.580	17.580	16,935,365
2025-09-24	17.420	18.270	17.080	17.910	17.910	23,826,935
2025-09-23	18.190	18.290	17.100	17.500	17.500	27,991,705
2025-09-22	18.200	18.500	17.860	18.190	18.190	20,347,596
2025-09-19	17.910	18.100	17.650	17.870	17.870	16,770,245
2025-09-18	18.160	18.450	17.800	17.920	17.920	20,333,089
2025-09-17	18.440	18.490	18.170	18.230	18.230	15,233,635
2025-09-16	18.780	18.850	18.320	18.420	18.420	21,712,824
2025-09-15	18.960	19.100	18.400	18.800	18.800	32,975,539
2025-09-12	17.780	19.300	17.780	19.050	19.050	65,167,625
2025-09-11	17.920	18.150	17.510	18.080	18.080	19,204,444
2025-09-10	17.650	17.930	17.570	17.660	17.660	11,546,537
2025-09-09	17.710	17.860	17.470	17.570	17.570	13,683,569
2025-09-08	18.010	18.240	17.700	17.850	17.850	14,645,153
2025-09-05	17.380	18.100	17.230	18.070	18.070	23,582,113
2025-09-04	17.660	17.790	17.100	17.360	17.360	21,170,749
2025-09-03	17.880	18.010	17.500	17.650	17.650	20,342,524
2025-09-02	18.820	18.880	17.850	17.930	17.930	31,508,844
2025-09-01	19.500	19.610	18.720	18.740	18.740	31,906,255
2025-08-29	18.800	19.590	18.400	19.030	19.030	43,002,108
2025-08-28	18.900	18.990	18.350	18.890	18.890	32,776,450
2025-08-27	19.200	19.580	18.930	18.950	18.950	39,620,247
2025-08-26	18.700	19.450	18.580	19.120	19.120	33,216,757
2025-08-25	19.000	19.170	18.570	18.780	18.780	34,222,220
2025-08-22	18.200	18.880	18.090	18.710	18.710	38,041,916
2025-08-21	18.470	18.560	18.010	18.100	18.100	21,298,553
2025-08-20	18.300	18.580	18.030	18.480	18.480	22,779,455
2025-08-19	18.400	18.700	18.110	18.380	18.380	26,090,429
2025-08-18	18.220	18.550	18.150	18.470	18.470	26,614,047
2025-08-15	17.880	18.230	17.830	18.130	18.130	18,861,801
2025-08-14	18.250	18.350	17.930	18.010	18.010	22,494,366
2025-08-13	18.220	18.450	18.110	18.250	18.250	20,426,656
2025-08-12	18.260	18.350	18.000	18.220	18.220	21,614,646
2025-08-11	18.020	18.480	17.920	18.260	18.260	31,071,004
2025-08-08	17.890	18.880	17.550	18.160	18.160	60,962,757
2025-08-07	17.510	17.730	17.280	17.290	17.290	17,741,449
2025-08-06	16.900	17.800	16.820	17.480	17.480	35,317,311
2025-08-05	17.050	17.050	16.760	16.900	16.900	12,015,948
2025-08-04	16.800	17.000	16.710	16.990	16.990	9,900,788
2025-08-01	16.730	16.920	16.570	16.900	16.900	13,643,029
2025-07-31	16.600	17.000	16.600	16.640	16.640	12,766,605
2025-07-30	16.860	16.900	16.640	16.700	16.700	11,852,338
2025-07-29	17.040	17.070	16.790	16.940	16.940	15,820,283
2025-07-28	17.250	17.290	17.000	17.140	17.140	10,899,392

← NewerPage 5 of 21 · 1,212 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.