Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.000	22.870	20.710	22.020	21.657	7,505,027
2024-01-24	20.560	22.130	20.490	21.230	20.880	4,944,496
2024-01-23	20.700	20.700	20.110	20.560	20.221	3,194,242
2024-01-22	21.840	21.970	20.580	20.720	20.379	1,695,340
2024-01-19	22.070	22.450	21.800	21.840	21.480	1,892,280
2024-01-18	22.300	22.300	21.600	22.080	21.716	2,086,940
2024-01-17	23.260	23.260	22.330	22.340	21.972	1,089,408
2024-01-16	23.800	23.800	22.800	23.100	22.719	1,211,030
2024-01-15	23.540	23.540	23.540	23.540	23.152	0
2024-01-12	23.870	24.150	23.510	23.540	23.152	923,187
2024-01-11	23.620	23.900	23.330	23.870	23.477	933,940
2024-01-10	23.760	24.030	23.300	23.500	23.113	991,900
2024-01-09	23.870	24.280	23.680	23.870	23.477	811,894
2024-01-08	24.440	24.650	23.950	23.950	23.555	884,580
2024-01-05	25.030	25.200	24.210	24.450	24.047	1,146,520
2024-01-04	25.520	25.520	24.940	25.030	24.618	1,134,420
2024-01-03	25.500	25.590	25.110	25.410	24.991	808,080
2024-01-02	26.560	26.580	25.390	25.490	25.070	1,967,473
2023-12-29	25.590	26.760	25.590	26.760	26.319	1,463,545
2023-12-28	25.290	25.880	25.000	25.780	25.355	1,252,340
2023-12-27	25.410	25.480	24.940	25.370	24.952	780,900
2023-12-26	25.710	25.800	25.000	25.220	24.804	882,580
2023-12-25	26.100	26.100	25.490	25.710	25.286	635,160
2023-12-22	26.200	26.320	25.710	25.860	25.434	800,800
2023-12-21	25.850	26.490	25.350	26.370	25.936	1,102,140
2023-12-20	26.310	26.400	25.660	25.810	25.385	928,120
2023-12-19	26.540	26.540	26.070	26.290	25.857	636,350
2023-12-18	26.440	27.050	26.190	26.280	25.847	1,289,180
2023-12-15	26.840	27.080	26.480	26.570	26.132	1,085,280
2023-12-14	26.690	27.350	26.680	26.890	26.447	906,278
2023-12-13	27.110	27.150	26.710	26.770	26.329	599,540
2023-12-12	26.990	27.170	26.670	27.050	26.604	965,194
2023-12-11	26.570	27.000	26.500	26.940	26.496	976,514
2023-12-08	27.450	27.490	26.870	26.890	26.447	796,324
2023-12-07	27.140	27.500	26.780	27.250	26.801	1,088,954
2023-12-06	26.740	27.280	26.570	27.160	26.712	1,163,431
2023-12-05	27.510	27.670	26.760	26.760	26.319	1,466,420
2023-12-04	28.480	28.800	27.530	27.670	27.214	1,641,760
2023-12-01	28.830	29.000	28.190	28.480	28.011	1,037,616
2023-11-30	29.290	29.310	28.310	28.770	28.296	1,559,000
2023-11-29	28.290	29.880	28.020	29.050	28.571	4,125,925
2023-11-28	27.500	29.500	27.300	28.310	27.844	2,323,364
2023-11-27	27.320	27.620	27.150	27.470	27.017	837,040
2023-11-24	28.210	28.210	27.300	27.430	26.978	882,980
2023-11-23	27.710	28.240	27.700	27.980	27.519	708,560
2023-11-22	28.980	28.980	27.950	28.220	27.755	1,622,602
2023-11-21	28.990	29.640	28.630	28.830	28.355	1,792,127
2023-11-20	28.880	29.300	28.030	28.950	28.473	1,721,822
2023-11-17	28.500	29.000	27.800	28.870	28.394	2,652,754
2023-11-16	29.880	29.880	28.480	28.580	28.109	1,921,295
2023-11-15	28.890	29.540	28.700	28.840	28.365	2,225,457
2023-11-14	28.300	29.540	27.980	28.880	28.404	3,228,540
2023-11-13	26.980	27.960	26.860	27.800	27.342	2,000,800
2023-11-10	26.780	27.070	26.540	26.980	26.535	898,535
2023-11-09	26.600	27.120	26.600	26.800	26.358	891,909
2023-11-08	27.400	27.400	26.700	26.890	26.447	1,429,984
2023-11-07	27.240	27.500	26.880	27.410	26.958	2,565,520
2023-11-06	26.220	27.630	25.860	27.490	27.037	3,129,340
2023-11-03	25.880	26.280	25.660	26.280	25.847	1,651,280
2023-11-02	26.390	26.660	25.870	25.870	25.444	1,337,410

← NewerPage 12 of 21 · 1,212 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.