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 |
| 2026-09-21 | 8.890 | 8.970 | 8.870 | 8.940 | 8.940 | 10,584,963 |
| 2026-09-18 | 8.900 | 8.990 | 8.830 | 8.890 | 8.890 | 12,695,922 |
| 2026-09-17 | 8.810 | 9.000 | 8.740 | 8.870 | 8.870 | 15,223,418 |
| 2026-09-16 | 8.620 | 8.890 | 8.520 | 8.800 | 8.800 | 16,633,484 |
| 2026-09-15 | 8.910 | 9.000 | 8.610 | 8.640 | 8.640 | 17,642,470 |
| 2026-09-14 | 9.000 | 9.120 | 8.910 | 8.990 | 8.990 | 10,652,299 |
| 2026-09-11 | 9.100 | 9.130 | 8.840 | 9.000 | 9.000 | 18,960,012 |
| 2026-09-10 | 9.300 | 9.320 | 9.110 | 9.150 | 9.150 | 16,761,803 |
| 2026-09-09 | 9.620 | 9.620 | 9.300 | 9.340 | 9.340 | 25,084,894 |
| 2026-09-08 | 9.610 | 9.720 | 9.550 | 9.600 | 9.600 | 19,333,015 |
| 2026-09-07 | 9.630 | 9.700 | 9.520 | 9.630 | 9.630 | 21,876,236 |
| 2026-09-04 | 9.780 | 9.920 | 9.580 | 9.650 | 9.650 | 31,685,430 |
| 2026-09-03 | 9.730 | 9.810 | 9.570 | 9.690 | 9.690 | 26,783,744 |
| 2026-09-02 | 9.540 | 9.820 | 9.520 | 9.680 | 9.680 | 27,715,930 |
| 2026-09-01 | 9.690 | 9.790 | 9.480 | 9.710 | 9.710 | 44,506,794 |
| 2026-08-31 | 9.380 | 10.060 | 9.370 | 9.760 | 9.760 | 49,462,529 |
| 2026-08-28 | 9.280 | 9.730 | 9.240 | 9.520 | 9.520 | 49,586,887 |
| 2026-08-27 | 9.160 | 9.320 | 9.150 | 9.260 | 9.260 | 31,726,891 |
| 2026-08-26 | 9.130 | 9.260 | 9.000 | 9.190 | 9.190 | 29,468,068 |
| 2026-08-25 | 9.070 | 9.570 | 8.780 | 9.280 | 9.280 | 42,764,618 |
| 2026-08-24 | 9.000 | 9.430 | 8.850 | 9.230 | 9.230 | 43,046,071 |
| 2026-08-21 | 8.900 | 9.080 | 8.720 | 9.000 | 9.000 | 31,455,271 |
| 2026-08-20 | 9.120 | 9.400 | 8.820 | 9.100 | 9.100 | 45,280,856 |
| 2026-08-19 | 9.880 | 9.890 | 9.300 | 9.300 | 9.300 | 53,998,721 |
| 2026-08-18 | 11.230 | 11.580 | 10.330 | 10.330 | 10.330 | 84,603,205 |
| 2026-08-17 | 11.100 | 11.780 | 10.730 | 11.480 | 11.480 | 109,868,752 |
| 2026-08-14 | 12.860 | 12.870 | 11.240 | 11.920 | 11.920 | 126,002,602 |
| 2026-08-13 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 18,258,987 |
| 2026-08-12 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 7,153,026 |
| 2026-08-11 | 9.480 | 10.320 | 9.200 | 10.320 | 10.320 | 36,290,739 |
| 2026-08-10 | 9.370 | 9.440 | 9.250 | 9.380 | 9.380 | 13,297,322 |
| 2026-08-07 | 9.520 | 9.620 | 9.190 | 9.370 | 9.370 | 19,229,400 |
| 2026-08-06 | 9.530 | 9.800 | 9.430 | 9.520 | 9.520 | 20,857,368 |
| 2026-08-05 | 9.470 | 9.730 | 9.440 | 9.660 | 9.660 | 24,865,701 |
| 2026-08-04 | 9.300 | 9.640 | 9.300 | 9.540 | 9.540 | 23,359,165 |
| 2026-08-03 | 8.920 | 9.250 | 8.920 | 9.230 | 9.230 | 18,480,828 |
| 2026-07-31 | 8.770 | 9.150 | 8.700 | 8.890 | 8.890 | 24,919,113 |
| 2026-07-30 | 8.790 | 9.000 | 8.600 | 8.650 | 8.650 | 17,693,239 |
| 2026-07-29 | 8.660 | 8.860 | 8.590 | 8.830 | 8.830 | 18,831,783 |
| 2026-07-28 | 8.520 | 8.780 | 8.490 | 8.690 | 8.690 | 15,996,188 |
| 2026-07-27 | 8.140 | 8.610 | 8.140 | 8.600 | 8.600 | 16,799,500 |
| 2026-07-24 | 8.520 | 8.600 | 8.230 | 8.230 | 8.230 | 15,205,700 |
| 2026-07-23 | 8.300 | 8.760 | 8.220 | 8.640 | 8.640 | 21,162,368 |
Page 1 of 21 · 1,218 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.