Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	35.700	37.660	35.630	37.270	26.106	6,895,280
2023-05-04	32.260	36.420	32.010	36.330	25.448	7,420,288
2023-04-28	33.020	33.700	32.600	33.620	23.550	2,989,681
2023-04-27	32.160	34.810	31.760	33.650	23.571	4,767,204
2023-04-26	31.930	32.880	31.630	32.160	22.527	2,538,018
2023-04-25	33.580	33.600	32.160	32.530	22.786	3,249,260
2023-04-24	34.800	34.800	32.900	33.000	23.115	4,570,588
2023-04-21	35.300	36.150	34.370	34.600	24.236	5,445,021
2023-04-20	33.330	36.360	33.160	35.500	24.866	8,010,310
2023-04-19	34.340	34.500	33.350	33.610	23.543	3,690,120
2023-04-18	35.280	35.890	33.990	34.260	23.998	7,632,616
2023-04-17	31.600	34.980	31.600	34.980	24.502	11,388,615
2023-04-14	30.020	32.600	30.000	31.800	22.275	7,056,429
2023-04-13	29.970	30.090	29.500	29.640	20.762	1,392,868
2023-04-12	30.870	30.990	29.880	29.960	20.986	2,091,600
2023-04-11	30.660	31.160	30.300	30.710	21.511	1,539,661
2023-04-10	30.280	31.370	30.060	30.880	21.630	2,518,441
2023-04-07	30.680	31.590	30.440	30.440	21.322	3,201,948
2023-04-06	29.300	30.930	29.040	30.380	21.280	3,371,750
2023-04-04	29.660	29.660	28.490	29.410	20.601	3,066,159
2023-04-03	28.650	29.500	28.650	29.390	20.587	2,269,009
2023-03-31	28.700	28.980	28.500	28.630	20.054	1,785,704
2023-03-30	29.340	29.690	28.560	28.690	20.096	2,118,075
2023-03-29	30.180	30.180	29.280	29.490	20.657	2,159,124
2023-03-28	29.690	30.550	29.380	30.330	21.245	2,182,161
2023-03-27	30.600	30.670	29.530	29.690	20.797	2,650,061
2023-03-24	30.580	30.870	30.000	30.870	21.623	2,303,921
2023-03-23	31.700	31.700	30.440	30.680	21.490	4,644,392
2023-03-22	31.350	32.300	30.810	31.880	22.331	3,614,398
2023-03-21	31.750	32.300	30.780	31.190	21.847	4,520,300
2023-03-20	33.850	33.850	31.690	31.840	22.303	5,284,998
2023-03-17	33.150	34.500	32.860	33.730	23.627	4,812,383
2023-03-16	33.000	33.690	32.680	32.950	23.080	3,544,734
2023-03-15	32.220	33.930	31.710	33.700	23.606	6,193,936
2023-03-14	32.900	33.680	31.550	32.000	22.415	5,045,740
2023-03-13	33.210	34.930	32.100	32.950	23.080	8,213,640
2023-03-10	32.400	32.500	31.000	31.900	22.345	3,353,420
2023-03-09	31.880	33.180	31.500	32.500	22.765	5,453,072
2023-03-08	30.900	31.870	30.760	31.500	22.065	1,705,835
2023-03-07	30.960	32.920	30.910	31.490	22.058	3,878,821
2023-03-06	32.400	32.400	30.790	31.000	21.714	2,486,120
2023-03-03	32.380	32.600	31.680	31.750	22.240	3,005,161
2023-03-02	32.230	34.060	32.140	32.330	22.646	5,181,906
2023-03-01	31.710	32.600	31.150	32.580	22.821	3,067,260
2023-02-28	30.930	31.750	30.550	31.750	22.240	1,962,703
2023-02-27	31.890	31.890	30.880	30.930	21.665	1,308,720
2023-02-24	32.100	32.760	31.550	31.970	22.394	1,645,210
2023-02-23	32.110	32.850	32.010	32.100	22.485	1,557,942
2023-02-22	32.180	32.800	31.610	32.550	22.800	3,008,244
2023-02-21	32.000	32.560	31.300	32.400	22.695	4,777,518
2023-02-20	29.400	32.000	29.300	32.000	22.415	6,132,242
2023-02-17	29.450	30.110	29.280	29.510	20.671	2,283,614
2023-02-16	30.710	31.400	29.400	29.450	20.629	4,463,480
2023-02-15	31.440	31.440	30.310	30.740	21.532	3,271,599
2023-02-14	32.150	32.150	30.980	31.400	21.995	4,336,600
2023-02-13	31.900	33.500	31.820	32.240	22.583	4,411,680
2023-02-10	32.150	32.810	31.800	32.020	22.429	3,097,021
2023-02-09	32.630	33.200	32.020	32.400	22.695	4,658,592
2023-02-08	33.710	33.710	31.780	32.300	22.625	7,442,022
2023-02-07	30.140	33.010	29.680	33.010	23.122	7,478,660

← NewerPage 15 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.