Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.100	31.100	29.850	30.010	21.021	4,512,492
2023-02-03	32.150	32.840	30.060	31.280	21.911	7,717,372
2023-02-02	31.000	33.300	30.720	32.190	22.548	10,206,719
2023-02-01	28.250	30.970	28.250	30.970	21.693	7,471,578
2023-01-31	28.000	28.830	27.990	28.150	19.718	3,042,482
2023-01-30	28.220	28.430	27.700	27.900	19.543	3,137,687
2023-01-20	28.530	28.740	27.940	28.200	19.753	2,531,200
2023-01-19	28.910	28.910	28.500	28.560	20.005	1,324,334
2023-01-18	28.610	29.460	28.350	28.920	20.257	2,897,489
2023-01-17	28.400	28.750	27.930	28.690	20.096	2,039,240
2023-01-16	28.470	28.680	28.000	28.190	19.746	2,330,300
2023-01-13	28.500	28.880	27.950	28.480	19.949	2,124,164
2023-01-12	28.490	28.660	27.600	28.140	19.711	3,835,441
2023-01-11	27.600	29.490	27.360	28.780	20.159	5,740,336
2023-01-10	27.660	27.770	27.150	27.700	19.403	2,440,138
2023-01-09	27.260	27.900	26.580	27.860	19.515	5,214,554
2023-01-06	26.660	27.500	26.320	27.340	19.151	5,046,608
2023-01-05	26.260	26.900	25.830	26.850	18.807	3,322,298
2023-01-04	26.040	27.780	25.880	26.230	18.373	5,366,424
2023-01-03	25.120	26.360	24.660	26.040	18.240	3,195,360
2022-12-30	25.300	25.500	24.670	24.900	17.442	3,217,768
2022-12-29	25.860	26.490	25.130	25.150	17.617	3,433,298
2022-12-28	26.790	26.790	25.800	25.900	18.142	3,742,480
2022-12-27	27.360	29.200	26.580	27.200	19.053	6,031,200
2022-12-26	27.590	27.850	27.170	27.360	19.165	2,393,720
2022-12-23	27.370	28.350	27.030	27.320	19.137	2,661,492
2022-12-22	28.000	28.000	26.920	27.190	19.046	3,858,120
2022-12-21	27.720	28.270	27.570	28.070	19.662	2,269,022
2022-12-20	28.250	28.560	27.530	28.040	19.641	2,059,024
2022-12-19	28.690	28.730	27.780	28.000	19.613	2,413,044
2022-12-16	29.520	29.520	28.560	28.720	20.117	2,493,328
2022-12-15	29.450	29.950	29.210	29.520	20.678	2,246,090
2022-12-14	30.330	30.460	29.260	29.430	20.615	3,630,620
2022-12-13	31.460	31.690	30.200	30.460	21.336	3,146,298
2022-12-12	31.160	31.800	29.320	30.970	21.693	6,450,656
2022-12-09	31.300	32.340	30.540	30.600	21.434	5,844,902
2022-12-08	31.780	32.450	31.290	31.620	22.149	6,210,992
2022-12-07	33.410	34.070	30.690	31.270	21.903	9,331,124
2022-12-06	32.130	34.730	31.710	33.290	23.318	8,091,442
2022-12-05	31.380	32.980	29.880	32.130	22.506	11,370,163
2022-12-02	26.900	29.990	26.620	29.990	21.007	4,288,229
2022-12-01	26.480	28.180	26.480	27.260	19.095	4,573,924
2022-11-30	26.630	27.210	26.130	26.420	18.506	5,641,228
2022-11-29	27.570	27.880	26.900	27.280	19.109	2,840,724
2022-11-28	26.430	27.660	25.880	27.420	19.207	3,530,527
2022-11-25	27.530	27.880	26.960	27.060	18.955	3,660,788
2022-11-24	27.750	28.250	26.880	26.990	18.906	4,491,561
2022-11-23	27.720	28.580	27.300	27.520	19.277	3,561,647
2022-11-22	27.690	29.120	27.340	28.210	19.760	4,454,520
2022-11-21	27.500	28.150	27.000	27.710	19.410	3,570,107
2022-11-18	29.200	29.770	27.440	27.460	19.235	4,431,082
2022-11-17	28.660	29.280	27.900	28.370	19.872	3,620,699
2022-11-16	28.460	29.260	27.930	28.850	20.208	5,130,636
2022-11-15	27.110	29.500	26.920	28.660	20.075	7,105,406
2022-11-14	26.810	28.110	26.810	27.380	19.179	7,164,439
2022-11-11	27.200	28.490	26.800	26.990	18.906	7,180,875
2022-11-10	26.790	27.580	26.310	27.020	18.927	5,555,197
2022-11-09	26.990	27.290	26.440	26.970	18.892	6,285,400
2022-11-08	26.130	27.980	25.520	27.050	18.948	11,385,654
2022-11-07	26.740	26.900	25.750	25.920	18.156	9,372,300

← NewerPage 16 of 21 · 1,219 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.