Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	48.260	48.750	47.500	47.500	33.272	892,512
2023-07-31	48.680	49.410	48.180	48.870	34.232	1,004,964
2023-07-28	48.370	49.000	47.120	48.680	34.098	1,076,177
2023-07-27	48.610	50.600	46.850	48.390	33.895	2,229,630
2023-07-26	50.260	50.260	47.070	47.910	33.559	2,151,940
2023-07-25	48.880	51.110	48.550	50.390	35.296	2,056,118
2023-07-24	49.200	49.450	47.900	48.510	33.979	1,785,700
2023-07-21	47.060	49.540	46.800	48.730	34.133	1,608,104
2023-07-20	48.390	48.840	47.100	47.310	33.139	1,284,640
2023-07-19	47.900	48.070	47.150	47.550	33.307	556,500
2023-07-18	48.280	48.320	46.900	47.390	33.195	755,556
2023-07-17	48.300	49.500	47.930	48.200	33.762	945,840
2023-07-14	48.390	48.930	47.860	48.280	33.818	1,019,375
2023-07-13	47.500	49.100	47.500	48.570	34.022	1,135,097
2023-07-12	48.640	48.700	47.670	47.680	33.398	1,353,660
2023-07-11	45.000	49.980	44.700	48.820	34.197	2,846,037
2023-07-10	52.580	52.600	47.840	47.840	33.510	3,024,214
2023-07-07	52.870	54.790	52.130	53.160	37.237	1,917,861
2023-07-06	52.000	54.880	51.310	52.790	36.977	2,914,423
2023-07-05	51.200	52.200	51.030	51.310	35.941	1,006,170
2023-07-04	53.300	53.300	50.800	51.500	36.074	2,141,710
2023-07-03	52.940	55.630	52.070	53.420	37.419	2,757,409
2023-06-30	52.800	53.800	51.340	52.660	36.886	2,579,220
2023-06-29	51.700	53.530	51.620	52.930	37.075	1,732,360
2023-06-28	53.800	53.800	51.020	52.900	37.054	1,946,420
2023-06-27	54.450	55.030	52.480	53.710	37.622	1,562,876
2023-06-26	54.840	54.860	52.640	53.820	37.699	1,534,960
2023-06-21	56.350	57.500	54.500	54.550	38.210	2,881,620
2023-06-20	55.070	57.910	54.370	57.860	40.529	3,842,580
2023-06-19	54.420	59.230	54.000	56.760	39.758	5,255,446
2023-06-16	51.830	56.660	51.830	55.810	39.093	5,097,559
2023-06-15	54.000	54.120	50.100	52.090	36.487	5,082,103
2023-06-14	47.300	52.020	47.300	52.020	36.438	5,223,456
2023-06-13	46.680	47.800	46.010	47.290	33.125	2,300,204
2023-06-12	46.390	47.500	45.400	46.680	32.698	2,242,800
2023-06-09	48.180	48.180	45.500	46.160	32.333	3,377,792
2023-06-08	47.350	48.290	45.830	47.450	33.237	2,784,880
2023-06-07	48.360	48.810	46.700	47.350	33.167	3,145,940
2023-06-06	47.710	48.590	46.510	47.350	33.167	4,043,062
2023-06-05	48.690	50.550	47.630	48.080	33.678	6,830,842
2023-06-02	45.320	48.680	45.000	48.680	34.098	7,767,454
2023-06-01	40.870	44.250	40.560	44.250	30.995	4,453,605
2023-05-31	39.120	41.870	38.520	40.230	28.180	3,747,100
2023-05-30	39.320	40.350	38.800	39.130	27.409	2,333,139
2023-05-29	41.980	42.000	38.720	39.860	27.920	2,131,959
2023-05-26	41.250	41.320	39.770	40.310	28.236	2,390,780
2023-05-25	40.500	41.200	40.120	41.200	28.859	2,247,100
2023-05-24	41.000	41.600	40.360	41.040	28.747	1,940,960
2023-05-23	41.920	42.580	41.000	41.000	28.719	2,299,294
2023-05-22	43.750	43.750	41.370	42.020	29.433	3,243,800
2023-05-19	42.840	43.850	41.700	42.900	30.050	4,459,326
2023-05-18	40.520	44.580	39.560	43.000	30.120	7,990,399
2023-05-17	37.670	42.490	37.670	41.980	29.405	9,195,828
2023-05-16	42.500	42.500	40.550	40.550	28.404	2,181,200
2023-05-15	47.500	48.890	45.050	45.050	31.556	6,856,236
2023-05-12	47.100	51.360	44.010	50.050	35.058	11,320,923
2023-05-11	42.000	47.080	41.940	47.080	32.978	9,929,210
2023-05-10	39.500	43.220	37.500	42.800	29.980	9,105,693
2023-05-09	35.040	39.290	34.600	39.290	27.521	9,120,948
2023-05-08	37.350	37.450	34.890	35.720	25.021	5,766,740

← NewerPage 14 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.