Shanghai Chengdi Constr Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.300	17.380	17.070	17.140	17.140	15,061,580
2025-07-24	16.900	17.400	16.860	17.300	17.300	19,311,570
2025-07-23	17.200	17.260	16.950	16.970	16.970	15,984,653
2025-07-22	17.650	17.680	17.170	17.190	17.190	20,729,667
2025-07-21	17.650	18.000	17.520	17.730	17.730	19,268,099
2025-07-18	17.760	17.900	17.520	17.700	17.700	17,638,589
2025-07-17	17.280	17.740	17.150	17.660	17.660	25,266,053
2025-07-16	17.470	17.700	17.280	17.320	17.320	19,576,073
2025-07-15	17.270	17.550	17.160	17.430	17.430	24,729,040
2025-07-14	17.280	17.370	17.110	17.270	17.270	11,107,600
2025-07-11	17.000	17.380	16.830	17.280	17.280	17,013,784
2025-07-10	17.030	17.250	16.960	17.010	17.010	10,954,420
2025-07-09	17.130	17.200	17.000	17.150	17.150	11,713,747
2025-07-08	16.650	17.200	16.580	17.130	17.130	16,889,611
2025-07-07	16.870	16.880	16.640	16.690	16.690	9,960,659
2025-07-04	17.090	17.330	16.860	16.920	16.920	14,617,246
2025-07-03	16.960	17.490	16.870	16.990	16.990	15,427,528
2025-07-02	16.860	17.200	16.600	16.840	16.840	16,904,301
2025-07-01	17.180	17.240	16.820	16.930	16.930	15,088,183
2025-06-30	17.420	17.550	17.250	17.340	17.340	12,542,952
2025-06-27	17.180	17.440	17.040	17.290	17.290	13,043,315
2025-06-26	17.230	17.550	17.110	17.170	17.170	17,529,183
2025-06-25	16.880	17.320	16.860	17.260	17.260	21,262,245
2025-06-24	16.320	16.990	16.300	16.780	16.780	17,138,294
2025-06-23	15.940	16.280	15.880	16.250	16.250	10,359,643
2025-06-20	16.360	16.600	16.100	16.160	16.160	12,639,633
2025-06-19	16.500	16.770	16.380	16.420	16.420	13,007,275
2025-06-18	16.460	16.600	16.340	16.520	16.520	11,423,939
2025-06-17	16.770	16.770	16.360	16.460	16.460	12,082,893
2025-06-16	16.380	16.840	16.350	16.700	16.700	12,783,979
2025-06-13	17.000	17.000	16.550	16.590	16.590	20,006,674
2025-06-12	17.100	17.300	17.030	17.070	17.070	12,353,138
2025-06-11	17.360	17.380	17.180	17.240	17.240	10,715,376
2025-06-10	17.870	17.930	17.140	17.290	17.290	19,824,919
2025-06-09	17.600	17.800	17.540	17.660	17.660	14,548,620
2025-06-06	17.870	18.030	17.530	17.700	17.700	22,399,503
2025-06-05	17.310	17.720	17.230	17.640	17.640	23,271,444
2025-06-04	17.190	17.600	17.110	17.320	17.320	16,204,551
2025-06-03	17.000	17.260	16.970	17.100	17.100	9,286,120
2025-05-30	17.190	17.550	16.950	17.280	17.280	20,184,566
2025-05-29	16.950	17.340	16.910	17.190	17.190	15,288,138
2025-05-28	17.030	17.140	16.770	16.950	16.950	12,589,467
2025-05-27	17.260	17.320	16.950	17.010	17.010	13,763,320
2025-05-26	17.130	17.590	16.950	17.400	17.400	18,751,568
2025-05-23	17.200	17.340	16.960	16.980	16.980	17,654,548
2025-05-22	17.710	17.730	17.340	17.380	17.380	14,633,400
2025-05-21	17.860	17.950	17.570	17.610	17.610	16,371,260
2025-05-20	17.750	18.300	17.600	17.950	17.950	26,193,691
2025-05-19	17.480	18.440	17.020	18.070	18.070	34,052,156
2025-05-16	17.630	17.780	17.450	17.520	17.520	19,033,796
2025-05-15	18.190	18.220	17.360	17.450	17.450	27,042,164
2025-05-14	18.390	18.580	18.080	18.180	18.180	24,734,094
2025-05-13	18.840	18.950	18.480	18.510	18.510	18,633,745
2025-05-12	18.690	18.690	18.400	18.670	18.670	19,177,378
2025-05-09	18.940	18.940	18.350	18.520	18.520	19,310,140
2025-05-08	18.850	19.000	18.730	18.810	18.810	20,032,206
2025-05-07	19.580	19.580	18.700	18.900	18.900	43,746,718
2025-05-06	19.040	19.500	18.900	19.350	19.350	45,151,193
2025-04-30	18.500	19.350	18.210	18.980	18.980	49,965,191
2025-04-29	18.300	18.780	17.900	17.930	17.930	37,780,740

← NewerPage 6 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.