Shanghai Chengdi Constr Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.880	18.880	17.860	18.370	18.370	33,608,381
2025-04-25	17.720	18.200	17.630	17.890	17.890	20,512,674
2025-04-24	18.200	18.260	17.590	17.680	17.680	26,696,822
2025-04-23	18.320	18.570	18.080	18.380	18.380	28,976,263
2025-04-22	18.360	18.450	17.950	17.960	17.960	21,328,148
2025-04-21	17.900	18.500	17.720	18.480	18.480	25,661,239
2025-04-18	17.930	18.350	17.800	17.980	17.980	18,640,553
2025-04-17	17.760	18.500	17.610	17.930	17.930	23,352,268
2025-04-16	18.400	18.490	17.680	17.760	17.760	26,602,506
2025-04-15	18.990	18.990	18.360	18.620	18.620	30,179,717
2025-04-14	18.100	18.500	18.060	18.340	18.340	27,751,693
2025-04-11	17.500	18.100	17.340	17.900	17.900	26,718,501
2025-04-10	17.900	18.230	17.600	17.680	17.680	39,810,809
2025-04-09	16.400	17.880	15.380	17.450	17.450	49,402,660
2025-04-08	17.280	17.680	16.000	16.800	16.800	47,302,257
2025-04-07	17.720	18.500	17.420	17.420	17.420	31,030,874
2025-04-03	19.290	19.980	19.200	19.360	19.360	34,567,459
2025-04-02	19.090	19.880	19.090	19.590	19.590	45,522,892
2025-04-01	19.410	19.440	18.750	19.030	19.030	41,322,964
2025-03-31	18.140	18.890	17.510	18.620	18.620	45,702,072
2025-03-28	18.120	19.030	18.110	18.400	18.400	39,951,802
2025-03-27	18.790	18.990	18.080	18.120	18.120	28,779,860
2025-03-26	18.310	18.760	18.310	18.530	18.530	24,071,299
2025-03-25	19.360	19.450	18.370	18.440	18.440	39,409,178
2025-03-24	20.190	20.320	18.800	19.330	19.330	53,979,164
2025-03-21	21.010	21.370	20.150	20.200	20.200	47,829,167
2025-03-20	21.200	22.200	20.670	21.330	21.330	54,367,761
2025-03-19	21.400	21.730	21.010	21.530	21.530	43,834,122
2025-03-18	21.400	21.650	20.910	21.390	21.390	54,468,451
2025-03-17	22.010	22.560	20.960	21.150	21.150	72,202,901
2025-03-14	22.570	22.840	21.930	22.220	22.220	65,268,277
2025-03-13	22.590	23.580	21.430	23.050	23.050	95,078,993
2025-03-12	23.490	23.800	22.730	22.810	22.810	99,241,821
2025-03-11	21.500	24.200	21.200	23.300	23.300	136,722,513
2025-03-10	22.000	22.970	21.220	22.450	22.450	153,275,454
2025-03-07	20.300	22.330	20.300	20.880	20.880	114,896,366
2025-03-06	20.700	21.330	20.400	20.660	20.660	113,088,760
2025-03-05	21.220	21.280	19.600	20.450	20.450	148,945,168
2025-03-04	17.370	20.210	17.270	20.210	20.210	104,779,484
2025-03-03	20.980	21.800	18.140	18.370	18.370	133,736,466
2025-02-28	19.100	20.910	17.880	20.150	20.150	145,739,042
2025-02-27	18.800	19.880	18.300	19.010	19.010	86,619,441
2025-02-26	18.250	19.580	18.100	18.830	18.830	77,470,341
2025-02-25	17.890	18.740	17.800	18.280	18.280	66,197,440
2025-02-24	18.400	19.000	17.900	18.680	18.680	118,153,765
2025-02-21	17.500	18.400	17.220	18.400	18.400	117,773,689
2025-02-20	16.600	17.100	16.130	16.730	16.730	59,426,132
2025-02-19	16.020	16.390	15.940	16.210	16.210	37,566,534
2025-02-18	16.450	16.740	15.800	15.900	15.900	55,160,050
2025-02-17	17.400	18.140	16.570	16.760	16.760	74,006,422
2025-02-14	17.450	17.840	16.570	16.990	16.990	92,577,922
2025-02-13	17.100	18.770	16.700	17.970	17.970	129,022,598
2025-02-12	16.440	17.310	16.350	17.060	17.060	78,544,545
2025-02-11	16.200	16.790	16.090	16.230	16.230	60,937,808
2025-02-10	16.060	16.460	15.990	16.380	16.380	84,468,491
2025-02-07	14.790	16.280	14.780	15.910	15.910	88,629,728
2025-02-06	14.550	14.870	14.330	14.800	14.800	33,372,634
2025-02-05	14.020	14.770	14.020	14.570	14.570	28,779,153
2025-01-27	15.090	15.330	14.000	14.420	14.420	41,092,640
2025-01-24	14.550	15.500	14.550	15.310	15.310	44,856,602

← NewerPage 7 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.