Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.100	27.200	25.820	26.750	18.737	13,316,038
2022-11-03	23.560	25.720	23.560	25.720	18.016	6,941,965
2022-11-02	22.800	24.730	22.400	23.380	16.377	9,745,839
2022-11-01	21.800	22.800	21.570	22.680	15.887	7,097,031
2022-10-31	21.330	22.200	21.210	21.730	15.221	7,521,981
2022-10-28	23.060	24.440	21.390	21.550	15.095	12,686,286
2022-10-27	24.050	24.100	22.640	22.780	15.957	13,738,114
2022-10-26	25.110	26.160	23.550	24.350	17.056	16,011,986
2022-10-25	22.490	24.640	22.430	24.640	17.259	9,072,953
2022-10-24	22.010	23.000	21.800	22.400	15.690	8,569,614
2022-10-21	21.700	22.580	21.570	22.000	15.410	6,879,460
2022-10-20	23.560	23.940	21.590	21.780	15.256	12,165,473
2022-10-19	23.470	25.440	23.470	23.690	16.594	12,431,265
2022-10-18	23.800	24.060	23.180	23.450	16.426	5,626,224
2022-10-17	24.350	25.020	23.150	23.670	16.580	7,716,665
2022-10-14	24.450	24.700	23.900	24.460	17.133	6,497,212
2022-10-13	25.100	25.450	24.060	24.290	17.014	7,348,740
2022-10-12	25.550	26.150	24.510	25.580	17.918	7,036,866
2022-10-11	24.930	25.770	23.800	25.160	17.624	8,250,208
2022-10-10	25.000	25.490	24.320	24.470	17.140	8,680,212
2022-09-30	26.520	26.940	24.070	24.500	17.161	13,691,900
2022-09-29	26.570	28.100	26.100	26.600	18.632	8,572,274
2022-09-28	27.590	28.370	26.550	27.070	18.962	10,021,608
2022-09-27	27.780	28.230	26.780	27.410	19.200	12,037,741
2022-09-26	28.000	29.240	27.000	27.800	19.473	13,381,040
2022-09-23	30.660	30.800	26.230	28.700	20.103	19,021,955
2022-09-22	26.410	28.940	26.410	28.940	20.271	7,053,384
2022-09-21	24.500	27.120	24.160	26.310	18.429	15,265,122
2022-09-20	25.390	25.600	22.630	24.680	17.287	15,332,501
2022-09-19	25.000	26.000	24.340	25.080	17.568	16,486,092
2022-09-16	25.190	25.400	23.900	24.070	16.860	15,736,056
2022-09-15	24.000	26.680	23.420	24.560	17.203	22,349,994
2022-09-14	23.200	25.440	22.590	25.440	17.820	23,681,674
2022-09-13	21.390	23.130	21.390	23.130	16.202	19,549,814
2022-09-09	20.900	22.900	20.760	21.030	14.731	27,182,715
2022-09-08	19.500	20.900	19.400	20.900	14.640	25,263,166
2022-09-07	17.370	19.000	17.050	19.000	13.309	25,809,736
2022-09-06	16.990	17.940	16.990	17.270	12.097	5,678,233
2022-09-05	16.680	16.880	16.660	16.810	11.775	1,671,892
2022-09-02	16.850	17.060	16.650	16.770	11.747	1,961,568
2022-09-01	17.010	17.450	16.850	16.890	11.831	4,012,932
2022-08-31	16.860	17.080	16.650	16.970	11.887	3,015,734
2022-08-30	16.830	16.900	16.530	16.800	11.768	1,832,192
2022-08-29	16.400	16.850	16.310	16.750	11.733	1,792,634
2022-08-26	16.800	16.950	16.530	16.570	11.607	2,410,615
2022-08-25	17.150	17.280	16.610	16.930	11.859	4,397,237
2022-08-24	17.250	17.830	17.130	17.290	12.111	5,071,228
2022-08-23	17.230	17.310	17.090	17.250	12.083	2,532,387
2022-08-22	16.990	17.490	16.750	17.340	12.146	2,952,600
2022-08-19	17.210	17.300	16.910	16.910	11.845	2,433,834
2022-08-18	17.150	17.200	17.060	17.180	12.034	2,176,300
2022-08-17	17.360	17.450	17.170	17.210	12.055	2,427,765
2022-08-16	17.300	17.450	17.230	17.360	12.160	2,291,224
2022-08-15	17.270	17.390	17.100	17.330	12.139	3,457,945
2022-08-12	16.990	17.870	16.810	17.530	12.279	6,649,265
2022-08-11	16.720	17.120	16.720	16.990	11.901	3,134,199
2022-08-10	16.900	16.900	16.680	16.880	11.799	2,574,608
2022-08-09	17.100	17.120	16.720	16.830	11.764	2,828,914
2022-08-08	16.830	17.040	16.700	16.990	11.875	2,573,200
2022-08-05	16.740	16.910	16.600	16.820	11.757	2,779,354

← NewerPage 17 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.