Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.700	19.820	19.410	19.430	19.293	923,080
2025-04-25	20.040	20.160	19.700	19.820	19.680	1,469,400
2025-04-24	20.030	21.070	19.650	20.160	20.018	2,539,840
2025-04-23	19.920	20.570	19.920	20.140	19.998	1,440,910
2025-04-22	20.070	20.110	19.900	19.950	19.809	853,380
2025-04-21	19.960	20.070	19.810	20.040	19.899	868,940
2025-04-18	19.810	20.090	19.600	19.970	19.829	1,045,880
2025-04-17	19.900	20.110	19.820	19.860	19.720	1,033,580
2025-04-16	20.050	20.480	19.800	19.950	19.809	1,535,100
2025-04-15	20.640	20.790	20.040	20.260	20.117	2,404,500
2025-04-14	20.900	21.280	20.510	20.670	20.524	3,488,760
2025-04-11	20.800	22.300	20.140	20.840	20.693	6,428,577
2025-04-10	19.320	20.800	18.900	20.800	20.653	4,532,650
2025-04-09	18.040	19.490	16.950	18.910	18.777	2,605,680
2025-04-08	17.780	18.650	17.750	18.060	17.933	2,016,180
2025-04-07	18.850	19.500	18.440	18.440	18.310	1,897,683
2025-04-03	19.970	20.910	19.970	20.490	20.345	1,920,920
2025-04-02	20.190	20.360	20.140	20.220	20.077	807,400
2025-04-01	20.100	20.470	20.030	20.300	20.157	1,387,080
2025-03-31	20.550	20.550	19.960	20.100	19.958	1,883,080
2025-03-28	20.900	21.000	20.600	20.600	20.455	1,951,470
2025-03-27	21.530	21.680	20.890	20.920	20.772	3,748,710
2025-03-26	22.500	22.510	21.600	21.690	21.537	4,175,185
2025-03-25	22.600	22.720	22.080	22.520	22.361	2,606,240
2025-03-24	22.980	23.000	22.160	22.730	22.570	3,535,975
2025-03-21	21.790	23.040	21.700	22.870	22.709	7,620,700
2025-03-20	21.440	22.150	21.430	21.920	21.765	2,405,957
2025-03-19	21.920	21.950	21.510	21.560	21.408	1,446,334
2025-03-18	21.840	21.940	21.770	21.920	21.765	1,126,376
2025-03-17	22.090	22.090	21.760	21.820	21.666	1,427,940
2025-03-14	21.470	22.230	21.310	22.040	21.884	3,418,484
2025-03-13	21.520	21.660	21.200	21.420	21.269	1,297,400
2025-03-12	21.450	21.800	21.420	21.620	21.467	1,685,100
2025-03-11	21.300	21.750	21.220	21.460	21.309	1,316,328
2025-03-10	21.340	21.640	21.310	21.540	21.388	1,170,628
2025-03-07	21.870	22.270	21.480	21.530	21.378	3,241,624
2025-03-06	21.830	21.930	21.660	21.870	21.716	2,477,080
2025-03-05	21.730	21.830	21.420	21.830	21.676	1,345,640
2025-03-04	21.830	21.890	21.200	21.880	21.726	2,049,400
2025-03-03	22.050	22.410	21.690	21.830	21.676	2,678,288
2025-02-28	22.760	22.850	22.150	22.180	22.024	2,550,980
2025-02-27	22.260	22.530	22.260	22.530	22.371	3,026,222
2025-02-26	22.170	22.470	22.110	22.310	22.153	3,243,480
2025-02-25	22.800	23.030	22.150	22.330	22.172	5,066,980
2025-02-24	22.190	23.430	21.870	23.230	23.066	7,146,174
2025-02-21	22.700	22.700	22.040	22.160	22.004	4,271,880
2025-02-20	22.710	23.130	22.450	22.760	22.599	4,052,867
2025-02-19	22.180	23.470	22.080	22.860	22.699	5,816,847
2025-02-18	21.430	23.120	21.270	22.430	22.272	6,717,467
2025-02-17	21.580	21.670	21.200	21.420	21.269	3,116,200
2025-02-14	22.200	22.270	21.560	21.660	21.507	2,948,650
2025-02-13	21.820	22.630	21.770	21.940	21.785	3,498,957
2025-02-12	21.700	21.960	21.600	21.820	21.666	1,580,220
2025-02-11	22.040	22.050	21.700	21.730	21.577	1,825,417
2025-02-10	22.050	22.280	21.800	22.130	21.974	2,818,560
2025-02-07	21.270	22.500	21.070	21.900	21.745	4,541,408
2025-02-06	20.880	21.290	20.520	21.270	21.120	3,032,434
2025-02-05	20.800	21.130	20.550	20.970	20.822	1,477,980
2025-01-27	21.360	21.540	20.820	20.820	20.673	2,022,760
2025-01-24	21.480	21.590	20.950	21.160	21.011	2,942,640

← NewerPage 7 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.