Shanghai Chengdi Constr Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.990 | 7.990 | 7.560 | 7.580 | 7.580 | 12,145,204 |
| 2026-10-21 | 7.900 | 8.060 | 7.900 | 7.930 | 7.930 | 9,789,337 |
| 2026-10-20 | 7.790 | 7.880 | 7.720 | 7.860 | 7.860 | 9,315,309 |
| 2026-10-19 | 7.780 | 7.950 | 7.680 | 7.800 | 7.800 | 10,678,334 |
| 2026-10-16 | 7.940 | 8.020 | 7.780 | 7.830 | 7.830 | 14,150,734 |
| 2026-10-15 | 7.850 | 7.940 | 7.770 | 7.790 | 7.790 | 14,289,514 |
| 2026-10-14 | 8.170 | 8.230 | 7.990 | 8.020 | 8.020 | 10,546,977 |
| 2026-10-13 | 8.140 | 8.280 | 7.910 | 8.230 | 8.230 | 13,466,823 |
| 2026-10-12 | 8.310 | 8.330 | 8.140 | 8.220 | 8.220 | 10,188,966 |
| 2026-10-09 | 8.330 | 8.360 | 7.940 | 8.330 | 8.330 | 15,880,943 |
| 2026-10-08 | 8.300 | 8.600 | 8.180 | 8.250 | 8.250 | 15,416,852 |
| 2026-09-30 | 8.500 | 8.530 | 8.200 | 8.210 | 8.210 | 13,853,095 |
| 2026-09-29 | 8.330 | 8.540 | 8.290 | 8.490 | 8.490 | 9,547,239 |
| 2026-09-28 | 8.750 | 8.760 | 8.280 | 8.350 | 8.350 | 13,808,259 |
| 2026-09-24 | 8.780 | 8.850 | 8.650 | 8.650 | 8.650 | 9,503,305 |
| 2026-09-23 | 9.050 | 9.080 | 8.780 | 8.800 | 8.800 | 12,854,649 |
| 2026-09-22 | 8.990 | 9.180 | 8.970 | 9.040 | 9.040 | 17,346,796 |
Page 1 of 1 · 17 trading days
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.