Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.860	23.000	21.200	21.510	15.035	28,707,761
2022-05-10	21.000	23.980	20.750	22.850	15.971	35,839,221
2022-05-09	20.430	22.470	20.430	21.860	15.280	27,922,239
2022-05-06	20.080	22.850	20.080	20.500	14.329	32,251,648
2022-05-05	22.000	23.660	21.600	22.310	15.594	42,681,667
2022-04-29	18.360	21.510	18.360	21.510	15.035	43,220,095
2022-04-28	15.990	19.550	15.990	19.550	13.665	40,486,399
2022-04-27	20.880	20.880	17.470	17.770	12.421	42,787,546
2022-04-26	17.590	18.980	15.610	18.980	13.266	39,603,778
2022-04-25	15.460	17.250	15.360	17.250	12.057	33,912,502
2022-04-22	14.200	15.680	14.150	15.680	10.960	7,571,401
2022-04-21	14.930	15.040	14.250	14.250	9.960	3,857,963
2022-04-20	15.020	15.450	14.800	15.010	10.492	4,039,778
2022-04-19	14.490	15.600	14.460	15.180	10.610	5,298,518
2022-04-18	14.480	14.780	14.030	14.630	10.226	2,871,194
2022-04-15	15.230	15.250	14.400	14.530	10.156	6,312,850
2022-04-14	15.150	15.550	15.080	15.360	10.736	6,058,802
2022-04-13	16.020	16.020	15.200	15.290	10.687	10,193,467
2022-04-12	15.570	17.460	14.950	16.420	11.477	14,778,974
2022-04-11	15.550	16.080	15.280	15.870	11.093	10,468,973
2022-04-08	15.110	15.870	15.110	15.800	11.044	10,476,029
2022-04-07	14.980	15.680	14.810	15.180	10.610	5,576,012
2022-04-06	14.540	15.040	14.540	14.990	10.478	3,180,347
2022-04-01	14.660	14.810	14.560	14.630	10.226	2,774,998
2022-03-31	14.690	15.350	14.510	14.850	10.380	4,292,985
2022-03-30	14.490	14.580	14.380	14.500	10.135	1,538,740
2022-03-29	14.700	14.790	14.250	14.330	10.016	2,227,005
2022-03-28	14.650	14.860	14.430	14.750	10.310	1,719,200
2022-03-25	14.810	14.990	14.680	14.710	10.282	1,675,174
2022-03-24	14.780	14.950	14.620	14.780	10.331	1,981,630
2022-03-23	15.050	15.110	14.780	14.850	10.380	2,328,534
2022-03-22	15.100	15.200	14.850	15.050	10.520	2,501,240
2022-03-21	15.040	15.260	14.920	15.200	10.624	3,129,222
2022-03-18	14.640	15.090	14.540	14.980	10.471	3,610,691
2022-03-17	14.800	14.800	14.350	14.650	10.240	3,609,204
2022-03-16	14.160	14.390	13.820	14.320	10.009	3,515,775
2022-03-15	14.800	15.000	13.900	13.960	9.758	4,143,533
2022-03-14	15.150	15.150	14.720	14.720	10.289	2,357,040
2022-03-11	15.000	15.170	14.600	15.120	10.568	3,656,886
2022-03-10	15.360	15.520	15.110	15.160	10.596	4,411,474
2022-03-09	14.800	15.190	14.420	15.100	10.554	4,973,710
2022-03-08	15.530	15.580	14.860	15.040	10.513	4,225,503
2022-03-07	15.680	15.950	15.430	15.500	10.834	4,440,380
2022-03-04	15.650	15.870	15.380	15.450	10.799	3,782,884
2022-03-03	16.090	16.160	15.670	15.780	11.030	3,961,720
2022-03-02	15.940	16.150	15.940	16.030	11.205	2,870,576
2022-03-01	16.190	16.290	15.920	16.090	11.246	3,458,578
2022-02-28	16.180	16.360	15.820	16.190	11.316	3,427,032
2022-02-25	16.360	17.330	16.130	16.170	11.302	6,646,736
2022-02-24	16.780	17.020	15.700	16.080	11.239	7,554,027
2022-02-23	17.100	17.250	16.840	16.900	11.813	5,448,769
2022-02-22	17.210	17.430	17.010	17.120	11.966	5,495,840
2022-02-21	17.180	17.580	17.100	17.430	12.183	5,713,787
2022-02-18	17.000	17.580	16.660	17.350	12.127	7,218,346
2022-02-17	17.880	17.880	17.120	17.240	12.050	14,025,321
2022-02-16	17.280	18.270	17.120	18.190	12.714	17,414,873
2022-02-15	17.010	17.720	16.720	17.160	11.994	10,133,398
2022-02-14	16.920	17.710	16.600	17.420	12.176	13,822,159
2022-02-11	16.850	17.340	16.520	17.010	11.889	12,578,351
2022-02-10	16.410	17.150	16.410	16.940	11.841	9,953,868

← NewerPage 19 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.