Shanghai Chengdi Constr Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.700	15.700	14.690	14.690	14.690	49,787,037
2025-01-22	15.300	15.990	15.280	15.520	15.520	45,525,990
2025-01-21	15.700	15.800	15.040	15.480	15.480	41,844,311
2025-01-20	15.200	15.800	14.780	15.400	15.400	50,320,208
2025-01-17	14.800	15.250	14.660	14.720	14.720	35,394,301
2025-01-16	14.560	15.300	14.550	14.830	14.830	41,168,522
2025-01-15	14.770	15.020	14.350	14.490	14.490	35,347,675
2025-01-14	14.520	14.990	14.350	14.930	14.930	39,681,473
2025-01-13	14.430	14.650	14.000	14.240	14.240	35,322,048
2025-01-10	15.570	15.870	14.870	14.890	14.890	52,988,643
2025-01-09	16.320	16.750	15.690	15.800	15.800	68,170,375
2025-01-08	15.680	16.960	15.550	16.630	16.630	83,722,056
2025-01-07	14.670	16.180	14.460	15.950	15.950	66,715,804
2025-01-06	15.400	15.760	14.640	15.050	15.050	56,501,651
2025-01-03	15.980	16.130	14.580	14.580	14.580	62,947,100
2025-01-02	15.570	16.320	15.140	16.200	16.200	70,610,904
2024-12-31	15.730	16.150	14.810	15.920	15.920	72,451,564
2024-12-30	16.220	16.470	15.530	15.570	15.570	64,711,281
2024-12-27	15.600	16.000	15.140	15.280	15.280	68,285,082
2024-12-26	15.570	16.580	15.310	15.920	15.920	80,483,113
2024-12-25	16.500	17.210	15.680	15.680	15.680	107,444,477
2024-12-24	20.180	20.620	17.420	17.420	17.420	156,582,499
2024-12-23	17.660	19.360	17.060	19.360	19.360	185,231,531
2024-12-20	17.320	18.800	16.660	17.600	17.600	116,080,146
2024-12-19	15.380	17.120	15.360	17.120	17.120	76,102,658
2024-12-18	14.690	16.250	14.300	15.560	15.560	87,012,106
2024-12-17	16.650	16.960	15.300	15.300	15.300	75,770,401
2024-12-16	17.200	18.300	16.640	17.000	17.000	149,579,004
2024-12-13	15.130	16.640	15.130	16.640	16.640	96,206,738
2024-12-12	14.310	15.530	14.030	15.130	15.130	83,587,997
2024-12-11	13.760	15.040	13.630	14.650	14.650	94,877,379
2024-12-10	14.200	14.250	13.650	13.670	13.670	32,631,752
2024-12-09	13.800	14.090	13.550	13.680	13.680	28,573,029
2024-12-06	14.180	14.260	13.920	13.980	13.980	33,557,962
2024-12-05	14.070	14.390	14.070	14.180	14.180	35,520,257
2024-12-04	14.300	14.740	14.130	14.230	14.230	44,183,028
2024-12-03	14.190	14.580	13.730	14.310	14.310	56,781,850
2024-12-02	13.900	14.460	13.790	14.120	14.120	51,272,915
2024-11-29	13.500	14.450	13.280	13.900	13.900	68,986,807
2024-11-28	14.600	14.780	13.310	13.510	13.510	79,084,754
2024-11-27	13.280	13.990	13.180	13.990	13.990	28,714,917
2024-11-26	13.220	13.730	12.650	12.720	12.720	56,629,806
2024-11-25	14.180	14.400	12.870	13.400	13.400	72,631,505
2024-11-22	14.510	15.500	14.120	14.300	14.300	67,085,287
2024-11-21	15.130	15.760	14.510	14.740	14.740	72,447,176
2024-11-20	14.550	15.730	14.300	15.190	15.190	77,897,055
2024-11-19	14.470	15.200	14.470	14.560	14.560	99,765,001
2024-11-18	18.000	18.200	16.080	16.080	16.080	18,332,250
2024-11-15	18.300	19.220	17.370	17.870	17.870	93,241,451
2024-11-14	17.040	18.910	16.760	18.470	18.470	110,782,475
2024-11-13	17.270	17.930	16.150	17.240	17.240	85,635,447
2024-11-12	15.600	17.330	15.390	16.640	16.640	91,810,162
2024-11-11	15.800	16.440	14.810	15.750	15.750	93,406,349
2024-11-08	14.230	15.650	14.190	15.650	15.650	87,998,896
2024-11-07	14.670	15.000	13.990	14.230	14.230	91,685,545
2024-11-06	14.920	15.880	14.640	15.080	15.080	107,247,320
2024-11-05	14.910	16.400	14.910	15.390	15.390	144,359,999
2024-11-04	16.360	16.360	16.360	16.360	16.360	20,451,800
2024-11-01	18.680	19.520	18.180	18.180	18.180	41,196,837
2024-10-31	20.490	22.210	18.850	20.200	20.200	217,487,879

← NewerPage 8 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.