Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.930	27.090	26.160	26.670	26.231	2,147,540
2023-10-31	26.820	27.090	26.510	26.930	26.486	2,267,590
2023-10-30	25.680	27.000	25.300	26.630	26.191	3,221,380
2023-10-27	25.200	25.800	25.010	25.650	25.227	2,583,699
2023-10-26	25.390	25.390	24.670	25.290	24.873	1,590,294
2023-10-25	25.350	25.750	24.970	25.500	25.080	2,005,639
2023-10-24	24.110	24.920	24.070	24.770	24.362	2,218,290
2023-10-23	24.640	24.750	23.610	23.940	23.546	2,129,454
2023-10-20	24.620	25.190	24.550	25.000	24.588	1,133,720
2023-10-19	25.300	25.500	24.900	24.990	24.578	1,159,920
2023-10-18	25.100	25.530	24.810	25.330	24.913	1,578,260
2023-10-17	25.530	25.840	25.150	25.340	24.922	1,516,840
2023-10-16	26.000	26.100	25.330	25.550	25.129	1,827,940
2023-10-13	26.630	26.670	25.490	25.880	25.454	2,460,060
2023-10-12	27.350	27.450	26.550	26.900	26.457	2,824,980
2023-10-11	26.470	27.410	25.550	27.170	26.722	4,254,360
2023-10-10	30.010	30.390	27.210	27.210	26.762	4,985,220
2023-10-09	30.850	31.340	30.230	30.230	29.732	2,899,585
2023-09-28	30.600	31.870	30.200	31.500	30.981	4,476,540
2023-09-27	29.000	30.920	28.520	30.470	29.968	5,395,520
2023-09-26	28.300	29.200	27.890	28.580	28.109	3,027,680
2023-09-25	28.580	28.900	27.560	27.790	27.332	1,363,540
2023-09-22	27.740	28.830	27.500	28.830	28.355	1,923,240
2023-09-21	28.330	28.580	27.700	27.800	27.342	1,514,920
2023-09-20	28.860	28.930	28.300	28.370	27.903	1,004,340
2023-09-19	28.920	29.200	28.610	28.610	28.139	1,359,180
2023-09-18	28.720	29.260	28.260	29.040	28.562	1,341,720
2023-09-15	28.800	29.220	28.500	28.700	28.227	947,040
2023-09-14	28.800	29.200	28.500	28.800	28.325	1,067,460
2023-09-13	29.170	29.430	28.790	28.950	28.473	1,174,500
2023-09-12	29.380	29.750	29.260	29.310	28.827	1,486,820
2023-09-11	29.820	30.440	29.380	29.380	28.896	1,968,801
2023-09-08	30.570	30.970	29.610	30.120	29.624	1,701,740
2023-09-07	31.430	31.430	30.500	30.570	30.066	1,319,940
2023-09-06	31.030	31.580	30.820	31.380	30.863	1,557,620
2023-09-05	31.700	31.700	30.860	31.040	30.529	1,737,980
2023-09-04	30.810	31.930	30.680	31.640	31.119	2,662,680
2023-09-01	30.280	31.350	30.200	30.860	30.352	2,353,060
2023-08-31	30.260	31.300	30.000	30.280	29.781	2,603,620
2023-08-30	29.990	30.400	29.320	30.260	29.761	2,530,848
2023-08-29	27.900	30.670	27.900	30.260	29.761	5,746,210
2023-08-28	30.480	30.480	27.270	28.320	27.853	3,555,790
2023-08-25	27.800	29.640	26.630	28.910	28.434	4,353,975
2023-08-24	32.080	32.140	29.120	29.120	28.640	5,737,350
2023-08-23	35.050	35.690	32.170	32.360	31.827	5,326,361
2023-08-22	34.270	36.590	33.650	35.740	35.151	7,261,367
2023-08-21	31.060	34.270	30.910	34.270	33.705	5,915,484
2023-08-18	31.700	32.000	30.900	31.150	30.637	1,344,480
2023-08-17	30.710	31.900	29.870	31.700	31.178	1,453,104
2023-08-16	43.990	44.380	42.300	42.800	29.980	928,200
2023-08-15	43.730	45.000	43.550	44.400	31.101	1,424,220
2023-08-14	43.200	44.600	42.410	44.170	30.939	1,500,310
2023-08-11	45.910	45.910	42.600	42.890	30.043	1,431,780
2023-08-10	44.030	46.570	43.860	45.450	31.836	1,568,494
2023-08-09	44.600	45.330	43.680	44.400	31.101	1,279,880
2023-08-08	45.150	45.200	44.380	44.900	31.451	881,654
2023-08-07	45.120	45.680	44.700	45.150	31.626	846,440
2023-08-04	45.180	45.950	44.570	45.120	31.605	1,144,928
2023-08-03	45.300	45.300	43.520	45.090	31.584	1,148,700
2023-08-02	47.410	47.600	44.800	45.320	31.745	1,679,507

← NewerPage 13 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.