Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.200	20.200	19.640	19.650	19.511	757,440
2024-07-26	19.830	20.270	19.830	20.030	19.889	777,080
2024-07-25	19.870	20.180	19.400	19.980	19.839	1,275,900
2024-07-24	20.300	20.520	19.930	20.000	19.859	917,880
2024-07-23	20.900	21.130	20.300	20.300	20.157	1,008,600
2024-07-22	21.300	21.780	20.800	21.010	20.862	1,392,100
2024-07-19	21.660	21.720	20.980	21.330	21.180	1,446,840
2024-07-18	22.100	22.300	21.480	21.860	21.706	1,249,900
2024-07-17	22.950	23.040	22.190	22.200	22.043	1,207,440
2024-07-16	22.900	23.540	21.670	23.150	22.987	3,604,040
2024-07-15	22.890	23.540	22.670	22.980	22.818	1,531,020
2024-07-12	21.890	23.570	21.720	23.150	22.987	3,304,394
2024-07-11	21.300	21.960	21.110	21.890	21.736	1,097,880
2024-07-10	21.360	21.720	20.860	21.100	20.951	908,480
2024-07-09	21.070	21.360	20.600	21.360	21.209	674,834
2024-07-08	21.160	21.300	20.500	20.900	20.753	1,345,380
2024-07-05	21.050	21.050	21.050	21.050	20.901	0
2024-07-04	21.520	21.620	20.790	21.050	20.901	1,514,700
2024-07-03	22.010	22.130	21.470	21.520	21.368	1,233,920
2024-07-02	22.560	22.790	22.060	22.150	21.994	739,174
2024-07-01	22.200	22.800	21.790	22.560	22.401	1,394,564
2024-06-28	21.980	22.520	21.650	22.090	21.934	1,567,360
2024-06-27	22.550	23.090	22.450	22.450	22.080	1,246,580
2024-06-26	22.070	22.960	21.750	22.880	22.503	1,965,740
2024-06-25	22.000	22.730	21.940	22.270	21.903	1,592,100
2024-06-24	23.250	23.250	22.440	22.460	22.090	2,074,632
2024-06-21	22.440	23.320	22.330	23.260	22.877	2,307,144
2024-06-20	23.590	23.750	22.650	22.700	22.326	2,389,125
2024-06-19	23.500	24.200	23.200	23.590	23.201	2,719,565
2024-06-18	24.000	24.000	23.280	23.640	23.250	3,285,541
2024-06-17	22.900	24.200	22.620	24.040	23.644	4,115,460
2024-06-14	22.510	23.190	22.320	22.960	22.582	3,381,420
2024-06-13	22.470	23.150	22.100	22.920	22.542	4,684,860
2024-06-12	21.680	22.500	21.660	22.120	21.756	3,308,862
2024-06-11	21.880	22.760	21.670	22.000	21.638	3,066,448
2024-06-07	22.030	22.720	21.750	22.300	21.933	5,556,180
2024-06-06	22.200	23.700	21.140	22.500	22.129	9,496,285
2024-06-05	21.200	23.700	21.060	22.750	22.375	7,722,005
2024-06-04	20.610	21.700	20.610	21.550	21.195	5,775,465
2024-06-03	19.980	21.340	19.700	21.020	20.674	5,444,561
2024-05-31	20.010	20.150	19.400	20.120	19.789	3,586,760
2024-05-30	20.060	20.270	19.620	19.960	19.631	2,765,772
2024-05-29	20.610	20.970	20.040	20.180	19.848	4,610,292
2024-05-28	19.780	20.850	19.320	20.700	20.359	6,358,704
2024-05-27	19.880	20.250	19.270	19.770	19.444	5,055,560
2024-05-24	20.290	20.370	19.490	19.910	19.582	10,485,580
2024-05-23	19.300	19.450	18.930	18.960	18.648	2,318,140
2024-05-22	18.950	19.320	18.900	19.290	18.972	2,695,360
2024-05-21	19.250	19.250	18.890	18.950	18.638	1,550,880
2024-05-20	19.370	19.650	19.100	19.220	18.903	2,793,175
2024-05-17	19.270	19.550	19.090	19.370	19.051	2,374,040
2024-05-16	19.200	19.480	18.900	19.280	18.962	2,972,555
2024-05-15	18.820	19.480	18.820	19.160	18.844	3,574,415
2024-05-14	18.440	19.200	18.440	18.970	18.657	3,106,697
2024-05-13	19.000	19.000	18.400	18.550	18.244	2,894,900
2024-05-10	19.020	19.300	18.800	19.000	18.687	2,837,100
2024-05-09	18.800	19.410	18.650	19.010	18.697	4,048,988
2024-05-08	20.000	20.200	18.810	18.970	18.657	6,415,423
2024-05-07	18.490	19.530	18.300	19.250	18.933	6,497,980
2024-05-06	18.700	18.760	18.310	18.580	18.274	6,766,620

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0810 CNY
2025-07-17	0.1140 CNY
2024-06-28	0.2130 CNY
2023-08-17	0.1251 CNY
2022-08-11	0.0360 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.