Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.620	16.980	16.310	16.710	11.680	9,981,374
2022-02-08	16.530	17.160	16.220	16.650	11.638	15,725,875
2022-02-07	14.990	16.160	14.620	16.160	11.295	8,109,710
2022-01-28	14.700	14.870	14.400	14.690	10.268	3,128,580
2022-01-27	14.900	15.030	14.430	14.500	10.135	3,600,744
2022-01-26	14.660	15.050	14.660	14.880	10.401	4,409,720
2022-01-25	15.620	15.770	14.590	14.610	10.212	6,621,934
2022-01-24	15.970	15.970	15.440	15.640	10.932	4,808,304
2022-01-21	16.250	16.470	15.860	15.880	11.100	6,206,951
2022-01-20	18.090	18.100	16.320	16.400	11.463	13,308,513
2022-01-19	17.060	19.170	17.060	17.780	12.428	15,487,236
2022-01-18	17.980	18.000	16.600	17.430	12.183	15,726,719
2022-01-17	17.750	18.150	17.510	18.110	12.658	8,210,673
2022-01-14	18.400	18.660	17.700	17.810	12.449	14,020,493
2022-01-13	18.200	19.300	17.990	18.770	13.120	19,606,116
2022-01-12	18.180	18.690	18.070	18.280	12.777	12,092,047
2022-01-11	19.190	19.960	18.360	18.540	12.959	19,445,260
2022-01-10	20.000	20.200	18.720	19.220	13.434	25,102,957
2022-01-07	19.360	20.560	18.780	20.560	14.371	31,904,849
2022-01-06	16.610	18.690	16.530	18.690	13.064	14,110,896
2022-01-05	16.300	17.590	16.170	16.990	11.875	16,583,546
2022-01-04	15.940	16.240	15.940	15.990	11.177	3,963,741
2021-12-31	16.310	16.430	15.910	15.930	11.135	5,322,265
2021-12-30	15.920	16.550	15.910	16.270	11.372	5,249,267
2021-12-29	16.310	16.390	15.900	16.010	11.191	4,368,742
2021-12-28	16.140	16.480	15.700	16.430	11.484	7,018,656
2021-12-27	16.010	16.320	15.940	16.140	11.281	3,634,227
2021-12-24	16.710	16.790	16.000	16.050	11.218	7,227,722
2021-12-23	17.010	17.500	16.660	16.710	11.680	9,259,411
2021-12-22	17.500	18.500	17.270	17.280	12.078	13,686,201
2021-12-21	17.420	17.640	16.930	17.480	12.218	11,536,523
2021-12-20	17.110	18.570	17.020	17.780	12.428	25,332,888
2021-12-17	16.000	17.810	15.990	17.810	12.449	21,687,054
2021-12-16	16.330	16.390	16.080	16.190	11.316	5,236,855
2021-12-15	15.890	16.350	15.640	16.340	11.421	8,591,800
2021-12-14	15.800	15.990	15.650	15.880	11.100	4,869,670
2021-12-13	15.990	16.480	15.880	15.880	11.100	8,102,967
2021-12-10	16.500	16.530	15.940	16.050	11.218	8,569,737
2021-12-09	15.760	16.800	15.530	16.290	11.386	15,909,122
2021-12-08	16.150	16.480	15.700	15.730	10.995	17,704,985
2021-12-07	14.550	16.020	14.550	16.020	11.198	12,981,848
2021-12-06	15.140	15.140	14.550	14.560	10.177	4,466,081
2021-12-03	15.100	15.460	15.080	15.150	10.589	5,895,995
2021-12-02	15.190	15.380	14.930	15.070	10.534	4,489,053
2021-12-01	14.720	15.290	14.600	15.180	10.610	5,729,213
2021-11-30	14.510	14.780	14.510	14.660	10.247	2,155,997
2021-11-29	14.500	14.680	14.400	14.480	10.121	2,276,477
2021-11-26	14.800	14.890	14.660	14.680	10.261	2,328,375
2021-11-25	14.950	14.980	14.760	14.800	10.345	2,430,481
2021-11-24	14.790	14.990	14.740	14.940	10.443	3,038,148
2021-11-23	14.900	15.040	14.730	14.820	10.359	3,748,875
2021-11-22	15.360	15.380	14.920	14.970	10.464	5,732,645
2021-11-19	14.990	15.410	14.810	15.370	10.743	6,241,327
2021-11-18	14.550	15.060	14.270	15.050	10.520	7,462,546
2021-11-17	14.480	14.650	14.440	14.590	10.198	2,471,981
2021-11-16	14.620	14.850	14.490	14.550	10.170	5,073,580
2021-11-15	14.310	14.550	14.270	14.510	10.142	3,986,319
2021-11-12	14.170	14.330	14.050	14.300	9.995	3,247,256
2021-11-11	13.990	14.300	13.950	14.190	9.918	3,388,445
2021-11-10	14.000	14.070	13.750	14.030	9.807	2,688,896

← NewerPage 20 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.