Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.250	24.380	23.250	23.280	23.238	9,888,172
2025-07-24	25.000	25.000	24.030	24.380	24.336	11,086,778
2025-07-23	27.800	27.800	24.500	25.860	25.813	23,947,763
2025-07-22	26.300	26.360	24.830	26.360	26.312	16,719,516
2025-07-21	23.960	23.960	23.470	23.960	23.916	8,798,974
2025-07-18	21.810	21.960	21.550	21.780	21.740	1,526,180
2025-07-17	21.600	21.980	21.600	21.800	21.760	2,272,235
2025-07-16	21.850	22.130	21.600	21.720	21.567	1,732,440
2025-07-15	21.700	22.050	21.490	21.880	21.726	1,953,760
2025-07-14	21.300	22.040	21.240	21.870	21.716	3,296,560
2025-07-11	21.350	21.450	21.100	21.210	21.060	1,430,620
2025-07-10	21.210	21.340	21.070	21.330	21.180	934,600
2025-07-09	21.440	21.440	21.110	21.190	21.040	967,940
2025-07-08	21.220	21.450	21.220	21.390	21.239	1,289,060
2025-07-07	21.070	21.600	21.030	21.300	21.150	1,640,550
2025-07-04	21.270	21.280	20.980	21.070	20.921	1,090,020
2025-07-03	21.090	21.550	21.010	21.270	21.120	1,351,849
2025-07-02	21.180	21.280	20.900	21.080	20.931	1,036,420
2025-07-01	21.370	21.440	21.120	21.180	21.031	980,120
2025-06-30	21.500	21.690	21.260	21.370	21.219	2,064,059
2025-06-27	21.410	21.780	21.410	21.500	21.348	1,923,800
2025-06-26	21.660	22.130	21.250	21.590	21.438	3,669,200
2025-06-25	21.260	21.600	21.260	21.530	21.378	2,090,720
2025-06-24	20.580	21.450	20.500	21.220	21.070	2,243,775
2025-06-23	20.150	20.510	20.060	20.400	20.256	748,880
2025-06-20	20.240	20.500	20.150	20.270	20.127	627,880
2025-06-19	20.620	20.900	20.260	20.360	20.216	907,400
2025-06-18	20.850	20.860	20.430	20.640	20.494	722,180
2025-06-17	21.000	21.080	20.560	20.780	20.633	1,238,500
2025-06-16	21.100	21.280	20.960	21.000	20.852	982,400
2025-06-13	21.460	21.480	20.960	21.180	21.031	1,401,415
2025-06-12	21.460	21.530	21.210	21.440	21.289	883,420
2025-06-11	21.430	21.650	21.330	21.380	21.229	1,069,380
2025-06-10	21.800	22.130	21.250	21.440	21.289	1,827,920
2025-06-09	21.790	21.840	21.560	21.790	21.636	1,440,760
2025-06-06	21.970	22.160	21.680	21.780	21.626	1,761,114
2025-06-05	21.250	22.390	21.070	21.970	21.815	4,492,500
2025-06-04	20.950	21.400	20.890	21.220	21.070	1,415,580
2025-06-03	20.920	21.330	20.710	20.960	20.812	1,377,180
2025-05-30	21.090	21.490	20.860	20.910	20.762	1,510,680
2025-05-29	20.640	21.350	20.510	21.090	20.941	1,521,560
2025-05-28	20.710	20.890	20.610	20.650	20.504	623,600
2025-05-27	20.810	20.860	20.650	20.710	20.564	609,020
2025-05-26	20.760	20.890	20.550	20.830	20.683	984,800
2025-05-23	20.780	21.080	20.610	20.670	20.524	1,240,220
2025-05-22	21.020	21.060	20.690	20.770	20.623	833,500
2025-05-21	20.960	21.080	20.830	20.980	20.832	830,110
2025-05-20	20.860	21.070	20.800	21.050	20.901	1,091,820
2025-05-19	20.780	20.900	20.400	20.860	20.713	1,604,400
2025-05-16	21.150	21.150	20.630	20.690	20.544	1,420,800
2025-05-15	21.400	21.400	20.900	20.950	20.802	1,066,200
2025-05-14	20.900	21.650	20.900	21.200	21.050	1,483,260
2025-05-13	21.500	21.500	20.960	21.070	20.921	1,295,340
2025-05-12	20.800	21.220	20.800	21.130	20.981	1,283,940
2025-05-09	20.800	20.900	20.610	20.740	20.594	1,199,800
2025-05-08	20.600	21.000	20.500	20.840	20.693	1,522,940
2025-05-07	20.470	20.660	20.270	20.610	20.465	1,628,100
2025-05-06	19.970	20.360	19.970	20.350	20.206	1,135,340
2025-04-30	19.930	20.180	19.890	19.970	19.829	976,500
2025-04-29	19.400	20.350	19.400	19.910	19.770	1,689,056

← NewerPage 6 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.