Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.660	16.940	16.440	16.730	11.694	3,556,837
2022-08-03	16.720	16.980	16.310	16.350	11.428	4,700,064
2022-08-02	17.820	17.850	16.380	16.740	11.701	7,852,126
2022-08-01	17.860	18.040	17.710	18.020	12.595	3,498,390
2022-07-29	18.580	18.590	17.890	17.900	12.512	6,988,156
2022-07-28	18.110	18.700	18.030	18.600	13.001	9,567,436
2022-07-27	17.850	18.110	17.780	18.020	12.595	3,401,860
2022-07-26	17.710	18.100	17.530	17.930	12.533	3,733,189
2022-07-25	17.850	18.320	17.720	17.760	12.414	3,312,423
2022-07-22	18.020	18.280	17.630	17.960	12.554	5,188,006
2022-07-21	18.590	18.590	18.030	18.160	12.693	6,596,826
2022-07-20	18.350	18.660	18.100	18.600	13.001	9,337,022
2022-07-19	18.290	18.300	17.910	18.250	12.756	7,053,293
2022-07-18	18.090	18.470	18.090	18.350	12.826	7,304,201
2022-07-15	18.790	18.950	18.010	18.200	12.721	9,405,319
2022-07-14	19.450	19.450	18.620	18.780	13.127	16,224,061
2022-07-13	17.510	19.250	17.510	19.250	13.455	15,005,394
2022-07-12	17.000	17.740	16.850	17.500	12.232	6,387,105
2022-07-11	17.090	17.240	16.870	17.130	11.973	2,926,882
2022-07-08	16.990	17.560	16.900	17.090	11.945	5,513,589
2022-07-07	17.000	17.110	16.850	16.870	11.792	2,733,305
2022-07-06	17.550	17.550	16.800	16.970	11.862	5,196,994
2022-07-05	17.900	18.090	17.410	17.720	12.386	4,411,558
2022-07-04	17.840	17.960	17.380	17.960	12.554	4,341,289
2022-07-01	18.160	18.190	17.650	17.780	12.428	4,856,336
2022-06-30	18.450	18.460	17.870	18.060	12.623	7,486,453
2022-06-29	17.900	19.000	17.810	18.430	12.882	13,659,045
2022-06-28	17.600	17.950	17.470	17.840	12.470	4,063,568
2022-06-27	17.730	17.950	17.520	17.560	12.274	4,563,510
2022-06-24	17.760	17.890	17.520	17.770	12.421	3,501,982
2022-06-23	17.480	17.750	17.300	17.710	12.379	4,006,682
2022-06-22	18.050	18.080	17.370	17.470	12.211	6,339,410
2022-06-21	18.290	18.340	17.830	18.080	12.637	4,536,140
2022-06-20	18.120	18.460	18.000	18.210	12.728	4,404,783
2022-06-17	17.980	18.190	17.700	18.130	12.672	5,116,587
2022-06-16	18.500	18.500	18.030	18.100	12.651	6,733,421
2022-06-15	18.280	18.870	18.180	18.510	12.938	9,179,434
2022-06-14	18.300	18.320	17.680	18.230	12.742	5,331,816
2022-06-13	18.430	18.550	17.990	18.300	12.791	7,664,297
2022-06-10	18.800	18.880	18.400	18.700	13.071	6,982,994
2022-06-09	18.800	19.190	18.540	18.950	13.245	8,358,025
2022-06-08	19.200	19.280	18.500	18.850	13.176	9,466,475
2022-06-07	19.290	19.310	18.600	19.220	13.434	10,403,092
2022-06-06	19.760	19.780	19.050	19.120	13.364	11,124,212
2022-06-02	20.370	20.590	19.400	19.580	13.686	14,237,532
2022-06-01	20.050	21.480	19.930	20.370	14.238	21,222,390
2022-05-31	21.150	21.190	19.730	19.910	13.916	22,832,919
2022-05-30	18.870	20.740	18.600	20.740	14.497	25,178,829
2022-05-27	18.600	19.300	18.450	18.850	13.176	13,489,350
2022-05-26	18.390	19.100	18.280	18.480	12.917	11,626,728
2022-05-25	17.710	18.800	17.710	18.470	12.910	11,599,641
2022-05-24	19.640	19.760	17.760	17.800	12.442	17,045,130
2022-05-23	19.500	19.740	19.070	19.610	13.707	9,513,840
2022-05-20	20.000	20.440	19.600	19.750	13.805	13,849,640
2022-05-19	19.180	20.690	19.070	20.290	14.182	21,271,814
2022-05-18	19.370	20.290	19.350	19.570	13.679	14,685,977
2022-05-17	20.010	20.100	18.770	19.660	13.742	17,106,674
2022-05-16	20.060	20.310	19.400	20.170	14.098	15,931,440
2022-05-13	20.290	20.490	19.530	19.740	13.798	14,572,880
2022-05-12	21.590	21.660	19.520	20.200	14.119	25,223,872

← NewerPage 18 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.