Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	22.050	22.300	21.440	21.490	21.338	2,540,600
2025-01-22	22.110	22.200	21.430	21.680	21.527	2,653,960
2025-01-21	22.580	22.730	22.020	22.130	21.974	2,988,960
2025-01-20	21.850	22.990	21.850	22.580	22.421	6,332,170
2025-01-17	21.160	22.210	20.680	21.960	21.805	6,317,780
2025-01-16	21.340	21.710	21.080	21.330	21.180	4,147,560
2025-01-15	22.000	22.010	21.300	21.360	21.209	5,258,120
2025-01-14	21.300	22.700	21.300	22.190	22.033	6,408,665
2025-01-13	22.050	22.700	21.230	21.340	21.189	8,107,240
2025-01-10	24.380	25.190	23.590	23.590	23.424	10,444,863
2025-01-09	25.450	28.000	25.450	26.210	26.025	14,777,349
2025-01-08	27.090	27.660	24.610	25.450	25.270	17,526,791
2025-01-07	22.990	26.070	22.550	26.070	25.886	12,546,815
2025-01-06	23.580	25.500	21.220	23.700	23.533	11,190,204
2025-01-03	22.770	24.500	22.260	23.580	23.414	9,448,739
2025-01-02	21.600	23.230	21.600	23.080	22.917	10,882,839
2024-12-31	20.900	22.990	20.370	22.410	22.252	11,167,299
2024-12-30	21.920	21.920	20.600	20.900	20.753	5,456,120
2024-12-27	21.780	22.240	21.680	21.900	21.745	5,858,600
2024-12-26	22.200	22.500	21.610	21.900	21.745	5,613,240
2024-12-25	23.090	23.400	21.480	21.650	21.497	8,780,920
2024-12-24	20.260	22.290	19.530	22.290	22.133	9,735,400
2024-12-23	20.970	21.210	20.100	20.260	20.117	3,386,452
2024-12-20	21.530	21.880	21.140	21.140	20.991	4,276,618
2024-12-19	21.180	21.800	20.660	21.770	21.616	5,986,861
2024-12-18	20.730	21.500	20.190	21.280	21.130	5,273,054
2024-12-17	20.420	21.120	20.000	20.740	20.594	5,332,810
2024-12-16	20.180	20.890	20.120	20.410	20.266	2,104,681
2024-12-13	20.500	20.580	20.300	20.340	20.196	1,594,280
2024-12-12	20.690	20.880	20.440	20.630	20.484	1,788,180
2024-12-11	20.300	20.560	20.200	20.550	20.405	2,267,424
2024-12-10	20.980	21.160	20.220	20.400	20.256	2,665,460
2024-12-09	20.600	20.670	20.300	20.520	20.375	1,599,780
2024-12-06	20.530	20.750	20.380	20.600	20.455	2,103,140
2024-12-05	20.420	20.620	20.250	20.480	20.336	1,828,000
2024-12-04	20.980	21.100	20.340	20.420	20.276	2,311,980
2024-12-03	21.710	21.710	20.550	20.980	20.832	6,091,340
2024-12-02	21.180	21.990	20.800	21.770	21.616	8,193,366
2024-11-29	18.700	20.640	18.610	20.640	20.494	6,955,780
2024-11-28	18.740	18.960	18.700	18.760	18.628	1,190,500
2024-11-27	18.630	18.900	18.050	18.890	18.757	1,168,660
2024-11-26	18.780	18.890	18.540	18.630	18.499	837,776
2024-11-25	18.670	18.790	18.290	18.730	18.598	1,337,440
2024-11-22	19.730	19.730	18.620	18.670	18.538	2,305,180
2024-11-21	19.390	20.100	19.220	19.780	19.640	3,121,980
2024-11-20	19.130	19.590	19.100	19.370	19.233	2,104,520
2024-11-19	19.190	19.580	18.770	19.310	19.174	2,897,740
2024-11-18	20.490	20.650	19.280	19.320	19.184	4,507,500
2024-11-15	20.510	21.600	20.330	20.490	20.345	6,157,157
2024-11-14	20.320	22.300	20.280	21.400	21.249	9,120,034
2024-11-13	19.940	20.750	19.750	20.270	20.127	2,830,850
2024-11-12	20.080	20.260	19.710	19.890	19.750	2,303,199
2024-11-11	20.000	20.140	19.680	20.080	19.938	2,607,390
2024-11-08	20.680	20.980	20.000	20.140	19.998	3,355,364
2024-11-07	19.920	21.000	19.830	20.740	20.594	3,272,600
2024-11-06	20.370	20.550	19.780	20.060	19.918	2,466,169
2024-11-05	19.600	20.550	19.500	20.260	20.117	2,809,440
2024-11-04	19.490	19.600	19.190	19.600	19.462	1,489,820
2024-11-01	19.010	20.190	18.900	19.320	19.184	4,427,064
2024-10-31	19.190	19.290	18.690	19.080	18.945	2,889,400

← NewerPage 8 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.