Shanghai Geoharbour Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.880 | 19.440 | 17.260 | 18.770 | 18.461 | 5,853,917 |
| 2024-04-29 | 17.290 | 17.770 | 17.230 | 17.720 | 17.428 | 2,092,426 |
| 2024-04-26 | 17.400 | 17.550 | 16.920 | 17.300 | 17.015 | 2,387,915 |
| 2024-04-25 | 17.320 | 17.590 | 17.200 | 17.490 | 17.202 | 1,449,000 |
| 2024-04-24 | 17.210 | 17.480 | 17.110 | 17.400 | 17.113 | 1,607,400 |
| 2024-04-23 | 16.870 | 17.400 | 16.810 | 17.270 | 16.985 | 1,963,236 |
| 2024-04-22 | 16.720 | 17.140 | 16.130 | 16.850 | 16.572 | 2,099,338 |
| 2024-04-19 | 17.010 | 17.100 | 16.380 | 16.720 | 16.445 | 2,291,833 |
| 2024-04-18 | 16.510 | 17.500 | 16.310 | 17.000 | 16.720 | 3,424,865 |
| 2024-04-17 | 15.900 | 16.800 | 15.720 | 16.500 | 16.228 | 2,984,113 |
| 2024-04-16 | 16.400 | 16.690 | 15.250 | 15.510 | 15.254 | 3,060,853 |
| 2024-04-15 | 17.200 | 17.350 | 16.100 | 16.380 | 16.110 | 3,267,230 |
| 2024-04-12 | 17.740 | 17.810 | 17.100 | 17.190 | 16.907 | 1,846,360 |
| 2024-04-11 | 17.370 | 17.900 | 17.370 | 17.620 | 17.330 | 2,579,740 |
| 2024-04-10 | 18.000 | 18.040 | 17.390 | 17.520 | 17.231 | 1,450,340 |
| 2024-04-09 | 18.030 | 18.290 | 17.850 | 18.100 | 17.802 | 1,131,200 |
| 2024-04-08 | 18.500 | 18.580 | 17.900 | 17.930 | 17.635 | 1,685,500 |
| 2024-04-03 | 19.120 | 19.120 | 18.400 | 18.590 | 18.284 | 1,590,340 |
| 2024-04-02 | 19.180 | 19.350 | 18.770 | 18.900 | 18.589 | 1,360,412 |
| 2024-04-01 | 19.000 | 19.200 | 18.900 | 19.200 | 18.884 | 1,332,620 |
| 2024-03-29 | 18.600 | 18.900 | 18.600 | 18.870 | 18.559 | 689,780 |
| 2024-03-28 | 18.220 | 18.880 | 18.110 | 18.650 | 18.343 | 1,733,206 |
| 2024-03-27 | 18.880 | 18.900 | 18.050 | 18.070 | 17.772 | 1,810,840 |
| 2024-03-26 | 19.020 | 19.110 | 18.400 | 18.860 | 18.549 | 2,675,080 |
| 2024-03-25 | 19.250 | 19.700 | 19.030 | 19.030 | 18.716 | 2,032,980 |
| 2024-03-22 | 20.150 | 20.300 | 19.310 | 19.390 | 19.071 | 2,922,942 |
| 2024-03-21 | 20.300 | 20.750 | 20.110 | 20.250 | 19.916 | 3,314,692 |
| 2024-03-20 | 19.450 | 20.400 | 19.280 | 20.240 | 19.907 | 4,372,745 |
| 2024-03-19 | 19.600 | 19.690 | 19.240 | 19.260 | 18.943 | 1,842,856 |
| 2024-03-18 | 19.210 | 19.700 | 19.120 | 19.590 | 19.267 | 2,352,900 |
| 2024-03-15 | 18.790 | 19.120 | 18.790 | 19.120 | 18.805 | 1,793,420 |
| 2024-03-14 | 19.000 | 19.280 | 18.720 | 18.930 | 18.618 | 2,517,520 |
| 2024-03-13 | 19.000 | 19.450 | 18.750 | 19.040 | 18.726 | 3,049,840 |
| 2024-03-12 | 18.690 | 19.300 | 18.460 | 19.080 | 18.766 | 4,386,820 |
| 2024-03-11 | 18.080 | 18.460 | 17.800 | 18.460 | 18.156 | 2,758,500 |
| 2024-03-08 | 17.700 | 18.090 | 17.600 | 18.040 | 17.743 | 2,110,720 |
| 2024-03-07 | 18.160 | 18.250 | 17.610 | 17.660 | 17.369 | 2,199,220 |
| 2024-03-06 | 18.000 | 18.210 | 17.730 | 18.030 | 17.733 | 1,810,580 |
| 2024-03-05 | 18.270 | 18.360 | 17.950 | 18.030 | 17.733 | 2,266,480 |
| 2024-03-04 | 18.550 | 18.700 | 17.830 | 18.400 | 18.097 | 2,639,880 |
| 2024-03-01 | 18.100 | 18.460 | 18.000 | 18.390 | 18.087 | 2,818,940 |
| 2024-02-29 | 16.710 | 17.970 | 16.680 | 17.890 | 17.595 | 3,966,740 |
| 2024-02-28 | 19.250 | 19.430 | 17.400 | 17.640 | 17.349 | 4,901,880 |
| 2024-02-27 | 18.490 | 19.070 | 18.150 | 19.070 | 18.756 | 3,297,001 |
| 2024-02-26 | 18.520 | 18.790 | 18.140 | 18.370 | 18.067 | 3,528,658 |
| 2024-02-23 | 18.050 | 18.450 | 17.850 | 18.450 | 18.146 | 3,510,740 |
| 2024-02-22 | 17.510 | 18.070 | 17.360 | 17.940 | 17.644 | 3,515,380 |
| 2024-02-21 | 17.300 | 18.440 | 17.020 | 17.660 | 17.369 | 4,541,803 |
| 2024-02-20 | 16.770 | 17.950 | 16.690 | 17.670 | 17.379 | 4,180,155 |
| 2024-02-19 | 16.130 | 17.080 | 16.130 | 16.840 | 16.563 | 5,393,265 |
| 2024-02-08 | 14.860 | 16.250 | 14.200 | 16.120 | 15.854 | 6,597,580 |
| 2024-02-07 | 14.630 | 15.350 | 14.000 | 14.780 | 14.536 | 6,429,076 |
| 2024-02-06 | 14.520 | 15.000 | 13.820 | 14.450 | 14.212 | 7,455,060 |
| 2024-02-05 | 16.910 | 17.090 | 15.350 | 15.350 | 15.097 | 3,354,360 |
| 2024-02-02 | 17.900 | 18.670 | 16.410 | 17.050 | 16.769 | 4,691,160 |
| 2024-02-01 | 18.260 | 18.490 | 17.510 | 17.770 | 17.477 | 5,245,420 |
| 2024-01-31 | 19.920 | 20.200 | 18.240 | 18.270 | 17.969 | 5,107,476 |
| 2024-01-30 | 20.000 | 20.860 | 19.400 | 19.820 | 19.493 | 5,966,983 |
| 2024-01-29 | 22.500 | 22.500 | 20.980 | 21.000 | 20.654 | 11,962,502 |
| 2024-01-26 | 21.990 | 24.220 | 21.800 | 23.180 | 22.798 | 17,320,138 |
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.