Shanghai Geoharbour Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 31.740 | 31.850 | 30.100 | 31.240 | 31.183 | 12,441,460 |
| 2025-10-24 | 28.790 | 30.750 | 28.110 | 30.750 | 30.694 | 3,650,340 |
| 2025-10-23 | 27.500 | 28.230 | 27.330 | 27.950 | 27.899 | 4,554,400 |
| 2025-10-22 | 29.900 | 30.210 | 27.010 | 28.010 | 27.959 | 9,465,600 |
| 2025-10-21 | 30.260 | 30.990 | 29.500 | 29.910 | 29.856 | 4,788,903 |
| 2025-10-20 | 30.700 | 31.840 | 29.910 | 30.280 | 30.225 | 5,000,834 |
| 2025-10-17 | 30.890 | 30.890 | 30.120 | 30.560 | 30.504 | 6,398,740 |
| 2025-10-16 | 31.210 | 32.200 | 30.800 | 30.930 | 30.874 | 7,909,480 |
| 2025-10-15 | 31.210 | 31.990 | 30.640 | 31.520 | 31.463 | 12,908,600 |
| 2025-10-14 | 30.700 | 32.010 | 29.470 | 31.230 | 31.173 | 22,786,990 |
| 2025-10-13 | 26.580 | 29.320 | 26.580 | 29.320 | 29.267 | 12,619,400 |
| 2025-10-10 | 24.820 | 27.380 | 24.600 | 26.650 | 26.602 | 12,645,085 |
| 2025-10-09 | 25.100 | 25.400 | 24.730 | 24.920 | 24.875 | 2,626,260 |
| 2025-09-30 | 25.300 | 25.590 | 25.100 | 25.100 | 25.054 | 2,125,920 |
| 2025-09-29 | 25.880 | 25.920 | 24.890 | 25.230 | 25.184 | 3,364,440 |
| 2025-09-26 | 25.180 | 26.480 | 25.180 | 25.740 | 25.693 | 5,769,623 |
| 2025-09-25 | 25.390 | 25.980 | 25.020 | 25.370 | 25.324 | 4,264,600 |
| 2025-09-24 | 24.700 | 25.520 | 24.670 | 25.290 | 25.244 | 2,096,320 |
| 2025-09-23 | 25.280 | 25.480 | 24.450 | 24.920 | 24.875 | 2,660,400 |
| 2025-09-22 | 25.250 | 25.450 | 24.830 | 25.320 | 25.274 | 2,261,740 |
| 2025-09-19 | 25.050 | 25.670 | 25.050 | 25.260 | 25.214 | 1,951,200 |
| 2025-09-18 | 25.740 | 26.060 | 24.920 | 25.160 | 25.114 | 4,545,457 |
| 2025-09-17 | 25.990 | 26.080 | 25.660 | 25.740 | 25.693 | 2,350,539 |
| 2025-09-16 | 25.880 | 26.090 | 25.560 | 26.080 | 26.033 | 2,785,300 |
| 2025-09-15 | 25.600 | 26.070 | 25.430 | 25.930 | 25.883 | 2,563,200 |
| 2025-09-12 | 25.970 | 25.980 | 25.650 | 25.690 | 25.643 | 2,432,380 |
| 2025-09-11 | 25.580 | 26.090 | 25.330 | 25.950 | 25.903 | 3,094,400 |
| 2025-09-10 | 25.490 | 25.800 | 25.180 | 25.690 | 25.643 | 2,997,943 |
| 2025-09-09 | 26.110 | 26.110 | 25.410 | 25.490 | 25.444 | 3,114,710 |
| 2025-09-08 | 26.000 | 26.800 | 25.700 | 26.150 | 26.102 | 5,757,740 |
| 2025-09-05 | 24.460 | 26.360 | 24.450 | 26.280 | 26.232 | 8,835,560 |
| 2025-09-04 | 24.880 | 25.000 | 24.100 | 24.410 | 24.366 | 3,424,000 |
| 2025-09-03 | 25.260 | 25.510 | 24.700 | 24.880 | 24.835 | 4,181,981 |
| 2025-09-02 | 25.690 | 25.770 | 24.950 | 25.130 | 25.084 | 4,342,221 |
| 2025-09-01 | 25.780 | 25.900 | 25.540 | 25.680 | 25.633 | 4,488,280 |
| 2025-08-29 | 26.260 | 26.450 | 25.770 | 25.790 | 25.743 | 4,627,940 |
| 2025-08-28 | 26.150 | 26.830 | 25.670 | 26.550 | 26.502 | 5,901,640 |
| 2025-08-27 | 27.000 | 27.120 | 25.900 | 26.200 | 26.152 | 8,432,600 |
| 2025-08-26 | 27.600 | 27.600 | 27.000 | 27.130 | 27.081 | 7,588,259 |
| 2025-08-25 | 26.820 | 28.060 | 26.710 | 27.870 | 27.819 | 13,493,210 |
| 2025-08-22 | 26.610 | 26.980 | 26.410 | 26.780 | 26.731 | 6,264,659 |
| 2025-08-21 | 26.500 | 27.280 | 26.500 | 26.650 | 26.602 | 7,534,359 |
| 2025-08-20 | 27.370 | 27.670 | 26.260 | 26.830 | 26.781 | 12,373,193 |
| 2025-08-19 | 27.400 | 27.750 | 27.050 | 27.150 | 27.101 | 12,370,040 |
| 2025-08-18 | 28.400 | 28.490 | 26.720 | 27.750 | 27.700 | 23,601,550 |
| 2025-08-15 | 30.310 | 30.470 | 27.830 | 28.310 | 28.259 | 32,026,610 |
| 2025-08-14 | 27.000 | 30.310 | 27.000 | 30.310 | 30.255 | 19,822,050 |
| 2025-08-13 | 28.000 | 30.190 | 27.410 | 27.550 | 27.500 | 26,481,450 |
| 2025-08-12 | 31.980 | 32.250 | 29.030 | 29.030 | 28.977 | 33,836,485 |
| 2025-08-11 | 32.250 | 32.250 | 32.250 | 32.250 | 32.191 | 2,817,716 |
| 2025-08-08 | 28.010 | 29.320 | 28.010 | 29.320 | 29.267 | 6,672,796 |
| 2025-08-07 | 23.720 | 26.650 | 23.290 | 26.650 | 26.602 | 26,354,220 |
| 2025-08-06 | 22.850 | 25.090 | 22.730 | 24.230 | 24.186 | 25,450,807 |
| 2025-08-05 | 22.890 | 22.980 | 22.750 | 22.810 | 22.769 | 2,405,681 |
| 2025-08-04 | 22.360 | 23.110 | 22.340 | 22.890 | 22.848 | 4,179,597 |
| 2025-08-01 | 22.500 | 22.500 | 22.280 | 22.470 | 22.429 | 2,053,020 |
| 2025-07-31 | 22.800 | 22.940 | 22.270 | 22.470 | 22.429 | 4,110,400 |
| 2025-07-30 | 23.090 | 23.250 | 22.670 | 22.790 | 22.749 | 4,346,440 |
| 2025-07-29 | 23.290 | 23.430 | 22.900 | 23.170 | 23.128 | 5,005,955 |
| 2025-07-28 | 23.390 | 23.420 | 22.980 | 23.190 | 23.148 | 4,447,365 |
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.