Shanghai Chengdi Constr Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.190 | 20.190 | 18.900 | 20.190 | 20.190 | 137,988,278 |
| 2024-10-29 | 18.300 | 19.220 | 17.800 | 18.350 | 18.350 | 162,322,097 |
| 2024-10-28 | 17.470 | 17.470 | 17.010 | 17.470 | 17.470 | 53,725,886 |
| 2024-10-25 | 15.880 | 15.880 | 15.880 | 15.880 | 15.880 | 2,627,336 |
| 2024-10-24 | 14.170 | 14.440 | 14.110 | 14.440 | 14.440 | 32,554,760 |
| 2024-10-23 | 12.310 | 14.340 | 12.000 | 13.130 | 13.130 | 178,268,506 |
| 2024-10-22 | 12.500 | 13.080 | 12.070 | 13.080 | 13.080 | 172,936,389 |
| 2024-10-21 | 11.890 | 11.890 | 11.840 | 11.890 | 11.890 | 79,080,425 |
| 2024-10-18 | 10.810 | 10.810 | 10.810 | 10.810 | 10.810 | 9,574,267 |
| 2024-10-17 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 2,176,554 |
| 2024-10-16 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 1,026,457 |
| 2024-10-15 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 2,069,788 |
| 2024-10-14 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2024-10-11 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2024-10-10 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2024-10-09 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2024-10-08 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2024-09-30 | 7.350 | 7.470 | 7.000 | 7.390 | 7.390 | 33,130,964 |
| 2024-09-27 | 6.560 | 6.820 | 6.530 | 6.790 | 6.790 | 9,828,647 |
| 2024-09-26 | 6.220 | 6.610 | 6.220 | 6.530 | 6.530 | 17,269,408 |
| 2024-09-25 | 6.200 | 6.420 | 6.170 | 6.220 | 6.220 | 13,468,420 |
| 2024-09-24 | 6.080 | 6.250 | 6.050 | 6.200 | 6.200 | 9,026,050 |
| 2024-09-23 | 6.040 | 6.260 | 6.010 | 6.100 | 6.100 | 8,234,607 |
| 2024-09-20 | 5.900 | 6.280 | 5.860 | 6.100 | 6.100 | 14,154,007 |
| 2024-09-19 | 5.700 | 5.940 | 5.660 | 5.880 | 5.880 | 8,728,637 |
| 2024-09-18 | 5.650 | 5.830 | 5.550 | 5.700 | 5.700 | 8,669,428 |
| 2024-09-13 | 6.060 | 6.060 | 5.660 | 5.670 | 5.670 | 13,853,892 |
| 2024-09-12 | 6.130 | 6.140 | 5.950 | 6.060 | 6.060 | 6,256,967 |
| 2024-09-11 | 6.130 | 6.150 | 6.030 | 6.100 | 6.100 | 4,564,560 |
| 2024-09-10 | 6.000 | 6.240 | 5.900 | 6.110 | 6.110 | 10,437,960 |
| 2024-09-09 | 5.970 | 6.080 | 5.860 | 6.030 | 6.030 | 6,981,300 |
| 2024-09-06 | 6.130 | 6.130 | 5.950 | 5.970 | 5.970 | 11,437,580 |
| 2024-09-05 | 5.740 | 6.270 | 5.670 | 6.170 | 6.170 | 18,883,596 |
| 2024-09-04 | 5.780 | 5.880 | 5.680 | 5.730 | 5.730 | 5,449,852 |
| 2024-09-03 | 5.800 | 5.880 | 5.750 | 5.850 | 5.850 | 4,876,664 |
| 2024-09-02 | 5.880 | 6.060 | 5.780 | 5.800 | 5.800 | 8,378,440 |
| 2024-08-30 | 5.750 | 5.910 | 5.720 | 5.870 | 5.870 | 9,122,040 |
| 2024-08-29 | 5.700 | 5.820 | 5.630 | 5.760 | 5.760 | 9,005,660 |
| 2024-08-28 | 5.860 | 5.910 | 5.700 | 5.770 | 5.770 | 9,005,200 |
| 2024-08-27 | 5.700 | 6.100 | 5.680 | 5.860 | 5.860 | 19,903,949 |
| 2024-08-26 | 5.560 | 5.720 | 5.560 | 5.670 | 5.670 | 6,766,060 |
| 2024-08-23 | 5.560 | 5.670 | 5.500 | 5.600 | 5.600 | 6,511,880 |
| 2024-08-22 | 5.750 | 5.870 | 5.590 | 5.600 | 5.600 | 9,459,000 |
| 2024-08-21 | 5.700 | 5.880 | 5.680 | 5.750 | 5.750 | 8,810,956 |
| 2024-08-20 | 5.700 | 5.780 | 5.610 | 5.750 | 5.750 | 11,040,352 |
| 2024-08-19 | 5.680 | 5.820 | 5.580 | 5.700 | 5.700 | 12,417,500 |
| 2024-08-16 | 5.800 | 5.950 | 5.580 | 5.600 | 5.600 | 17,605,300 |
| 2024-08-15 | 5.870 | 5.980 | 5.680 | 5.770 | 5.770 | 23,359,009 |
| 2024-08-14 | 5.260 | 5.810 | 5.260 | 5.650 | 5.650 | 23,890,265 |
| 2024-08-13 | 5.240 | 5.300 | 5.180 | 5.280 | 5.280 | 2,934,120 |
| 2024-08-12 | 5.330 | 5.340 | 5.210 | 5.240 | 5.240 | 4,733,900 |
| 2024-08-09 | 5.390 | 5.450 | 5.310 | 5.310 | 5.310 | 4,628,716 |
| 2024-08-08 | 5.380 | 5.490 | 5.300 | 5.380 | 5.380 | 7,272,436 |
| 2024-08-07 | 5.240 | 5.450 | 5.230 | 5.400 | 5.400 | 8,758,300 |
| 2024-08-06 | 5.280 | 5.330 | 5.150 | 5.250 | 5.250 | 6,886,700 |
| 2024-08-05 | 5.380 | 5.490 | 5.190 | 5.200 | 5.200 | 10,337,800 |
| 2024-08-02 | 5.550 | 5.590 | 5.380 | 5.410 | 5.410 | 8,967,360 |
| 2024-08-01 | 5.590 | 5.650 | 5.560 | 5.600 | 5.600 | 7,437,600 |
| 2024-07-31 | 5.470 | 5.600 | 5.450 | 5.590 | 5.590 | 9,511,262 |
| 2024-07-30 | 5.460 | 5.550 | 5.370 | 5.460 | 5.460 | 8,274,990 |
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.