Shanghai Geoharbour Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.480 | 19.930 | 19.180 | 19.200 | 19.065 | 1,914,529 |
| 2024-10-29 | 20.320 | 20.320 | 19.480 | 19.480 | 19.343 | 2,811,369 |
| 2024-10-28 | 20.090 | 20.210 | 19.860 | 20.120 | 19.978 | 1,403,100 |
| 2024-10-25 | 19.730 | 20.150 | 19.510 | 20.110 | 19.968 | 2,335,340 |
| 2024-10-24 | 19.490 | 19.980 | 19.130 | 19.720 | 19.581 | 2,120,736 |
| 2024-10-23 | 19.450 | 19.980 | 19.250 | 19.490 | 19.352 | 2,437,760 |
| 2024-10-22 | 19.300 | 19.640 | 19.010 | 19.440 | 19.303 | 2,527,520 |
| 2024-10-21 | 18.950 | 19.350 | 18.860 | 19.280 | 19.144 | 2,439,680 |
| 2024-10-18 | 18.500 | 19.130 | 18.300 | 18.940 | 18.806 | 2,499,488 |
| 2024-10-17 | 19.080 | 19.290 | 18.460 | 18.500 | 18.369 | 2,085,540 |
| 2024-10-16 | 18.840 | 19.500 | 18.710 | 19.050 | 18.916 | 1,772,260 |
| 2024-10-15 | 19.480 | 19.650 | 18.870 | 18.900 | 18.767 | 1,922,858 |
| 2024-10-14 | 18.440 | 19.770 | 18.360 | 19.500 | 19.362 | 3,547,562 |
| 2024-10-11 | 19.470 | 19.500 | 18.250 | 18.530 | 18.399 | 2,630,280 |
| 2024-10-10 | 18.840 | 20.500 | 18.300 | 19.560 | 19.422 | 5,718,187 |
| 2024-10-09 | 20.180 | 20.210 | 18.840 | 18.840 | 18.707 | 4,187,166 |
| 2024-10-08 | 22.690 | 22.690 | 20.070 | 20.930 | 20.782 | 6,024,880 |
| 2024-09-30 | 19.850 | 20.680 | 19.150 | 20.630 | 20.484 | 5,382,858 |
| 2024-09-27 | 18.860 | 19.290 | 18.670 | 19.250 | 19.114 | 2,092,620 |
| 2024-09-26 | 18.140 | 18.880 | 17.880 | 18.850 | 18.717 | 2,246,271 |
| 2024-09-25 | 17.860 | 18.800 | 17.800 | 18.160 | 18.032 | 2,595,737 |
| 2024-09-24 | 16.550 | 17.770 | 16.540 | 17.770 | 17.645 | 2,565,237 |
| 2024-09-23 | 16.840 | 17.200 | 16.400 | 16.470 | 16.354 | 1,123,240 |
| 2024-09-20 | 16.980 | 17.120 | 16.600 | 16.770 | 16.652 | 1,356,220 |
| 2024-09-19 | 16.210 | 17.080 | 16.150 | 16.780 | 16.662 | 1,669,340 |
| 2024-09-18 | 16.230 | 16.490 | 15.700 | 15.950 | 15.837 | 1,036,780 |
| 2024-09-13 | 16.830 | 16.890 | 16.210 | 16.230 | 16.116 | 2,139,140 |
| 2024-09-12 | 17.250 | 17.440 | 16.800 | 16.850 | 16.731 | 1,276,400 |
| 2024-09-11 | 17.400 | 17.470 | 17.000 | 17.280 | 17.158 | 1,013,940 |
| 2024-09-10 | 17.420 | 17.490 | 17.160 | 17.290 | 17.168 | 1,131,500 |
| 2024-09-09 | 17.600 | 17.700 | 17.130 | 17.450 | 17.327 | 2,655,463 |
| 2024-09-06 | 16.940 | 18.120 | 16.940 | 18.050 | 17.923 | 3,824,730 |
| 2024-09-05 | 16.800 | 17.150 | 16.750 | 17.010 | 16.890 | 1,776,000 |
| 2024-09-04 | 17.000 | 17.130 | 16.630 | 16.860 | 16.741 | 1,953,504 |
| 2024-09-03 | 16.900 | 17.260 | 16.590 | 17.110 | 16.989 | 2,247,880 |
| 2024-09-02 | 16.650 | 17.190 | 15.990 | 16.930 | 16.811 | 4,455,302 |
| 2024-08-30 | 16.290 | 16.850 | 16.170 | 16.690 | 16.572 | 2,342,700 |
| 2024-08-29 | 16.300 | 16.490 | 16.080 | 16.300 | 16.185 | 1,492,800 |
| 2024-08-28 | 16.500 | 16.590 | 16.210 | 16.300 | 16.185 | 1,566,904 |
| 2024-08-27 | 16.690 | 16.880 | 16.570 | 16.590 | 16.473 | 1,206,640 |
| 2024-08-26 | 16.680 | 17.280 | 16.520 | 16.760 | 16.642 | 1,703,437 |
| 2024-08-23 | 16.800 | 17.070 | 16.610 | 16.800 | 16.681 | 1,762,957 |
| 2024-08-22 | 17.640 | 17.800 | 17.020 | 17.030 | 16.910 | 1,492,137 |
| 2024-08-21 | 17.820 | 18.290 | 17.590 | 17.770 | 17.645 | 1,239,700 |
| 2024-08-20 | 18.490 | 18.750 | 17.830 | 18.000 | 17.873 | 2,312,660 |
| 2024-08-19 | 18.180 | 18.980 | 18.120 | 18.570 | 18.439 | 3,264,557 |
| 2024-08-16 | 18.420 | 19.360 | 18.040 | 18.450 | 18.320 | 3,597,144 |
| 2024-08-15 | 18.160 | 18.990 | 18.160 | 18.600 | 18.469 | 4,688,511 |
| 2024-08-14 | 17.750 | 18.370 | 17.670 | 18.030 | 17.903 | 1,939,222 |
| 2024-08-13 | 17.500 | 17.890 | 17.210 | 17.800 | 17.674 | 1,496,420 |
| 2024-08-12 | 17.630 | 17.730 | 17.310 | 17.500 | 17.377 | 736,900 |
| 2024-08-09 | 17.860 | 17.860 | 17.460 | 17.570 | 17.446 | 1,693,400 |
| 2024-08-08 | 18.230 | 18.230 | 17.380 | 17.700 | 17.575 | 1,959,620 |
| 2024-08-07 | 18.130 | 18.980 | 18.130 | 18.200 | 18.072 | 2,204,044 |
| 2024-08-06 | 18.200 | 18.380 | 17.920 | 18.290 | 18.161 | 1,431,280 |
| 2024-08-05 | 18.580 | 18.920 | 18.070 | 18.100 | 17.972 | 997,840 |
| 2024-08-02 | 19.500 | 19.500 | 18.590 | 18.690 | 18.558 | 1,664,400 |
| 2024-08-01 | 19.780 | 20.250 | 19.350 | 19.350 | 19.213 | 1,626,700 |
| 2024-07-31 | 19.420 | 20.170 | 19.240 | 19.850 | 19.710 | 1,517,660 |
| 2024-07-30 | 19.660 | 19.660 | 19.050 | 19.260 | 19.124 | 936,324 |
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.