Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	56.240	58.000	56.050	56.550	56.447	6,469,540
2026-01-20	61.430	61.600	56.600	57.260	57.156	8,878,250
2026-01-19	59.270	62.330	59.000	61.610	61.498	9,850,300
2026-01-16	59.030	60.660	58.850	59.350	59.242	7,325,240
2026-01-15	60.060	61.800	58.710	59.320	59.212	10,854,302
2026-01-14	62.060	66.000	61.380	62.950	62.836	16,934,065
2026-01-13	72.500	73.510	68.200	68.200	68.076	7,689,600
2026-01-12	70.980	77.390	69.060	75.780	75.642	18,348,025
2026-01-09	70.350	72.760	66.330	70.350	70.222	21,359,678
2026-01-08	66.670	69.830	64.430	69.830	69.703	15,995,275
2026-01-07	65.250	66.830	63.530	65.970	65.850	9,348,540
2026-01-06	65.500	68.200	64.060	66.780	66.659	11,394,180
2026-01-05	69.480	69.790	64.790	65.650	65.531	10,871,450
2025-12-31	68.340	70.880	67.840	69.480	69.354	11,048,360
2025-12-30	68.490	72.850	67.900	67.930	67.807	15,384,280
2025-12-29	65.640	73.760	65.640	70.650	70.522	20,291,963
2025-12-26	63.200	68.090	62.850	68.090	67.966	16,919,094
2025-12-25	59.400	61.900	59.150	61.900	61.787	10,698,939
2025-12-24	47.370	56.270	47.370	56.270	56.168	10,641,449
2025-12-23	51.510	54.200	50.190	51.150	51.057	17,588,754
2025-12-22	48.800	51.890	48.400	50.660	50.568	19,097,636
2025-12-19	48.000	50.220	45.910	47.170	47.084	11,924,950
2025-12-18	47.670	50.150	47.580	48.500	48.412	10,946,800
2025-12-17	47.910	49.300	46.500	48.310	48.222	9,026,600
2025-12-16	50.500	51.560	47.910	47.910	47.823	12,220,281
2025-12-15	51.000	52.880	50.500	51.580	51.486	11,815,515
2025-12-12	52.000	55.670	50.900	52.000	51.905	18,351,716
2025-12-11	50.900	53.860	50.490	52.660	52.564	16,081,613
2025-12-10	51.000	51.880	49.640	50.500	50.408	11,332,777
2025-12-09	49.800	53.880	48.870	51.610	51.516	20,855,240
2025-12-08	48.610	51.640	48.580	49.770	49.680	26,031,832
2025-12-05	42.460	47.170	42.160	47.170	47.084	13,501,397
2025-12-04	39.260	43.670	39.260	42.880	42.802	15,252,883
2025-12-03	45.000	46.290	41.380	41.830	41.754	17,838,701
2025-12-02	45.600	47.880	43.990	45.980	45.896	14,075,858
2025-12-01	47.000	49.150	45.330	47.430	47.344	17,039,969
2025-11-28	46.680	49.680	46.680	48.300	48.212	24,688,085
2025-11-27	44.000	48.980	42.700	45.550	45.467	20,244,313
2025-11-26	48.960	50.750	44.080	46.870	46.785	25,388,711
2025-11-25	48.610	52.620	46.110	48.980	48.891	26,963,673
2025-11-24	45.010	47.840	43.450	47.840	47.753	12,575,520
2025-11-21	42.000	46.300	41.310	43.490	43.411	18,708,921
2025-11-20	40.000	43.930	38.420	42.870	42.792	17,631,863
2025-11-19	41.500	42.400	39.590	39.940	39.867	8,359,393
2025-11-18	40.500	44.200	38.010	42.410	42.333	13,656,529
2025-11-17	38.270	42.600	38.210	41.200	41.125	12,134,060
2025-11-14	40.510	40.880	38.580	38.890	38.819	11,561,380
2025-11-13	41.600	45.350	40.030	42.180	42.103	19,466,520
2025-11-12	37.000	42.150	36.770	42.150	42.073	19,530,733
2025-11-11	35.140	39.980	34.820	38.320	38.250	17,596,413
2025-11-10	39.950	39.950	36.330	36.350	36.284	21,173,655
2025-11-07	32.650	36.320	32.130	36.320	36.254	14,892,909
2025-11-06	31.720	33.200	31.100	33.020	32.960	12,153,333
2025-11-05	32.150	32.870	31.610	31.720	31.662	7,274,033
2025-11-04	33.320	34.500	31.840	32.140	32.082	9,158,480
2025-11-03	30.430	33.180	30.430	33.180	33.120	7,965,001
2025-10-31	29.860	32.000	29.290	30.160	30.105	8,609,249
2025-10-30	30.280	30.600	29.700	29.860	29.806	4,797,460
2025-10-29	32.130	32.130	30.500	30.500	30.445	5,452,649
2025-10-28	31.080	33.300	30.530	31.420	31.363	12,118,266

← NewerPage 4 of 21 · 1,219 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.