Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	50.000	50.430	47.450	47.820	47.733	6,404,640
2026-04-23	52.220	53.150	50.600	50.900	50.807	5,708,362
2026-04-22	55.000	55.000	52.220	52.560	52.464	9,010,274
2026-04-21	53.800	56.660	53.030	56.110	56.008	10,899,997
2026-04-20	54.070	55.100	52.580	53.090	52.994	9,443,124
2026-04-17	54.180	55.580	52.300	54.090	53.992	7,742,912
2026-04-16	50.630	55.290	50.630	54.060	53.962	11,487,267
2026-04-15	48.880	52.520	48.410	51.140	51.047	9,887,644
2026-04-14	47.750	48.490	46.600	48.490	48.402	3,690,535
2026-04-13	46.710	47.900	46.690	47.510	47.424	2,423,900
2026-04-10	47.730	48.630	47.130	47.220	47.134	3,023,800
2026-04-09	47.200	48.600	46.510	47.420	47.334	3,465,100
2026-04-08	46.100	48.840	46.000	48.480	48.392	4,159,000
2026-04-07	45.180	46.450	45.010	45.370	45.288	2,267,800
2026-04-03	46.000	46.500	44.600	45.060	44.978	2,401,900
2026-04-02	46.440	46.850	45.700	45.940	45.857	2,210,920
2026-04-01	48.200	48.390	46.030	46.470	46.386	3,877,602
2026-03-31	47.510	48.660	47.030	47.690	47.603	4,946,680
2026-03-30	45.300	47.100	45.070	47.090	47.004	2,840,700
2026-03-27	45.020	46.380	44.860	45.990	45.906	2,284,400
2026-03-26	46.380	46.920	45.470	45.710	45.627	2,925,993
2026-03-25	45.900	46.840	45.830	46.330	46.246	2,784,885
2026-03-24	46.870	47.130	44.590	45.990	45.906	4,186,177
2026-03-23	46.450	48.900	45.650	46.000	45.916	4,556,600
2026-03-20	48.020	49.250	47.310	47.310	47.224	2,984,020
2026-03-19	48.460	49.400	47.470	47.790	47.703	3,442,337
2026-03-18	47.700	49.300	47.500	49.150	49.061	3,221,140
2026-03-17	48.970	49.410	47.700	47.810	47.723	2,199,088
2026-03-16	47.800	48.680	47.610	48.390	48.302	2,139,010
2026-03-13	48.780	49.500	48.120	48.120	48.033	2,692,000
2026-03-12	50.900	50.980	48.800	48.950	48.861	3,811,720
2026-03-11	54.870	54.990	51.000	51.010	50.917	5,164,800
2026-03-10	50.240	51.800	50.240	51.730	51.636	2,762,165
2026-03-09	50.000	50.490	49.210	50.220	50.129	3,429,452
2026-03-06	50.950	51.870	50.700	50.890	50.798	2,569,637
2026-03-05	51.830	51.830	50.730	51.180	51.087	2,605,980
2026-03-04	49.460	51.860	49.460	51.140	51.047	3,762,800
2026-03-03	54.100	54.100	50.980	51.020	50.927	5,295,420
2026-03-02	53.170	55.490	53.170	54.190	54.092	4,353,200
2026-02-27	54.000	55.500	53.510	54.400	54.301	4,064,000
2026-02-26	54.770	54.870	53.010	54.300	54.201	4,125,912
2026-02-25	54.000	55.290	53.400	55.220	55.120	5,073,940
2026-02-24	58.440	58.790	53.300	53.670	53.572	7,742,602
2026-02-13	58.300	59.500	57.880	58.440	58.334	4,454,900
2026-02-12	59.800	59.800	58.200	58.750	58.643	4,024,000
2026-02-11	62.160	62.440	59.500	59.600	59.492	5,266,500
2026-02-10	64.530	64.990	61.140	62.160	62.047	9,153,940
2026-02-09	59.900	63.890	59.650	63.890	63.774	5,441,780
2026-02-06	58.830	60.380	57.500	58.080	57.974	4,584,800
2026-02-05	59.000	61.500	57.620	59.260	59.152	6,494,500
2026-02-04	61.000	63.890	59.870	62.250	62.137	10,289,400
2026-02-03	59.000	62.650	58.350	62.080	61.967	9,561,600
2026-02-02	59.260	61.400	58.080	58.690	58.583	8,265,700
2026-01-30	60.390	60.770	56.700	57.820	57.715	6,482,800
2026-01-29	61.290	62.200	59.280	59.300	59.192	6,450,950
2026-01-28	64.020	64.300	60.950	61.300	61.189	7,135,800
2026-01-27	64.260	66.080	61.290	64.550	64.433	12,092,410
2026-01-26	70.500	72.380	64.150	67.060	66.938	23,340,925
2026-01-23	61.560	65.800	61.020	65.800	65.680	8,922,040
2026-01-22	56.220	61.350	56.220	59.820	59.711	9,287,690

← NewerPage 3 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.