Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	25.780	26.070	24.910	25.690	25.690	6,313,283
2026-07-21	26.010	26.180	23.820	25.900	25.900	7,816,596
2026-07-20	27.540	28.180	25.150	25.710	25.710	7,846,310
2026-07-17	28.900	29.480	26.440	26.840	26.840	6,424,500
2026-07-16	28.770	30.130	28.620	28.900	28.900	8,874,340
2026-07-15	27.260	30.530	27.260	29.360	29.360	10,846,300
2026-07-14	31.200	31.970	30.290	30.290	30.290	1,977,600
2026-07-13	36.320	36.660	33.660	33.660	33.660	3,048,400
2026-07-10	34.000	37.400	33.500	37.400	37.400	6,792,600
2026-07-09	32.070	34.180	32.070	34.000	34.000	6,499,202
2026-07-08	34.000	35.390	32.580	32.630	32.630	6,740,337
2026-07-07	35.880	37.720	34.110	34.320	34.320	8,640,500
2026-07-06	41.820	42.280	37.560	37.560	37.560	7,094,600
2026-07-03	38.530	42.650	38.510	41.730	41.730	12,655,499
2026-07-02	38.310	41.390	38.010	39.240	39.240	8,591,377
2026-07-01	38.260	40.040	37.000	38.990	38.990	7,681,900
2026-06-30	39.390	40.220	38.200	38.430	38.430	6,677,800
2026-06-29	38.850	39.650	37.420	39.180	39.180	9,279,500
2026-06-26	39.460	41.800	37.590	39.660	39.660	15,716,080
2026-06-25	40.510	42.270	39.000	39.340	39.340	18,735,453
2026-06-24	35.300	38.430	34.040	38.430	38.430	9,047,300
2026-06-23	35.810	36.100	34.880	34.940	34.940	4,509,550
2026-06-22	37.500	37.950	35.200	36.000	36.000	7,736,456
2026-06-18	35.850	39.690	35.500	37.400	37.400	10,003,843
2026-06-17	36.000	37.280	35.780	36.120	36.120	4,395,300
2026-06-16	36.690	37.290	35.300	36.350	36.350	4,955,500
2026-06-15	37.040	37.320	35.810	36.290	36.290	5,336,075
2026-06-12	36.160	38.460	36.160	36.560	36.560	5,650,700
2026-06-11	36.600	36.650	35.600	36.050	36.050	3,412,580
2026-06-10	38.790	38.800	36.410	36.950	36.950	3,632,310
2026-06-09	39.370	39.390	38.060	38.500	38.500	3,794,822
2026-06-08	40.110	41.890	38.550	38.930	38.930	5,092,900
2026-06-05	41.970	42.540	39.410	41.450	41.450	9,038,110
2026-06-04	43.220	43.250	42.010	42.230	42.230	2,590,134
2026-06-03	43.380	44.890	43.000	43.570	43.570	3,142,500
2026-06-02	44.750	44.750	42.230	43.550	43.550	3,554,760
2026-06-01	46.470	47.010	44.400	44.540	44.459	3,401,730
2026-05-29	49.490	49.490	46.000	46.400	46.316	4,267,915
2026-05-28	48.410	50.490	48.000	49.160	49.071	3,252,540
2026-05-27	51.080	52.690	48.180	48.750	48.661	4,503,500
2026-05-26	52.000	52.560	49.020	51.080	50.987	6,182,788
2026-05-25	52.470	56.200	52.470	52.800	52.704	10,105,900
2026-05-22	53.060	53.380	51.000	51.440	51.347	5,236,350
2026-05-21	51.000	55.760	50.980	52.810	52.714	8,268,868
2026-05-20	50.600	54.690	50.510	51.140	51.047	7,474,900
2026-05-19	56.070	56.220	50.600	50.610	50.518	8,026,620
2026-05-18	55.350	58.300	54.710	56.220	56.118	4,096,179
2026-05-15	57.730	58.090	54.280	55.590	55.489	5,383,300
2026-05-14	59.480	60.950	57.050	57.750	57.645	5,903,201
2026-05-13	57.800	61.360	56.620	59.480	59.372	8,668,268
2026-05-12	62.000	62.000	57.290	57.800	57.695	8,622,243
2026-05-11	59.980	62.500	57.750	59.500	59.392	12,412,429
2026-05-08	54.180	59.620	53.550	58.680	58.573	17,614,954
2026-05-07	49.420	54.200	49.280	54.200	54.101	7,049,149
2026-05-06	47.700	50.220	47.550	49.270	49.180	6,868,066
2026-04-30	45.000	49.580	44.600	48.300	48.212	7,324,180
2026-04-29	44.300	45.540	44.300	45.170	45.088	3,260,840
2026-04-28	47.180	47.180	44.660	44.810	44.729	4,206,320
2026-04-27	47.790	48.070	46.540	47.200	47.114	3,072,720
2026-04-24	50.000	50.430	47.450	47.820	47.733	6,404,640

← NewerPage 2 of 3 · 121 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.