Shanghai Geoharbour Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	23.100	24.080	22.140	22.140	22.140	3,146,200
2026-10-21	22.770	23.580	22.770	22.900	22.900	2,010,700
2026-10-20	22.400	23.030	22.160	22.790	22.790	1,872,000
2026-10-19	22.420	22.700	21.700	22.510	22.510	2,331,000
2026-10-16	22.020	23.160	21.980	22.430	22.430	3,411,800
2026-10-15	22.250	22.390	21.650	21.740	21.740	2,660,511
2026-10-14	23.140	23.330	22.700	22.720	22.720	2,065,379
2026-10-13	23.100	23.500	22.220	23.320	23.320	2,729,900
2026-10-12	23.480	23.760	23.020	23.100	23.100	2,058,040
2026-10-09	23.860	23.940	22.580	23.480	23.480	2,884,500
2026-10-08	23.810	24.940	23.670	23.860	23.860	3,087,440
2026-09-30	24.220	24.330	23.570	23.670	23.670	1,635,347
2026-09-29	23.360	23.860	23.360	23.700	23.700	1,597,600
2026-09-28	24.570	24.650	23.330	23.610	23.610	2,724,273
2026-09-24	24.640	25.180	24.450	24.560	24.560	2,162,700
2026-09-23	25.300	25.300	24.700	24.700	24.700	1,710,900
2026-09-22	25.450	25.750	24.980	25.040	25.040	2,263,380
2026-09-21	25.010	25.520	24.910	25.370	25.370	2,321,300
2026-09-18	24.430	25.200	24.380	25.010	25.010	2,454,528
2026-09-17	24.700	24.880	24.100	24.250	24.250	2,039,400
2026-09-16	24.550	24.980	24.200	24.760	24.760	1,825,317
2026-09-15	24.180	24.730	24.030	24.330	24.330	2,370,000
2026-09-14	24.570	24.770	24.220	24.280	24.280	2,283,500
2026-09-11	25.280	25.350	24.220	24.710	24.710	2,520,600
2026-09-10	25.700	25.800	25.070	25.310	25.310	1,736,700
2026-09-09	25.680	26.050	25.600	25.720	25.720	2,314,400
2026-09-08	25.620	26.150	25.510	25.690	25.690	2,669,000
2026-09-07	26.190	26.290	25.500	25.600	25.600	2,979,300
2026-09-04	26.660	26.760	26.010	26.230	26.230	2,463,600
2026-09-03	26.990	26.990	25.930	26.060	26.060	2,283,300
2026-09-02	26.350	27.050	26.010	26.650	26.650	2,531,000
2026-09-01	26.630	26.870	26.150	26.460	26.460	2,560,680
2026-08-31	26.990	27.000	26.370	26.630	26.630	3,074,700
2026-08-28	27.080	27.590	27.030	27.080	27.080	2,009,862
2026-08-27	26.710	27.250	26.710	27.080	27.080	2,265,600
2026-08-26	26.990	27.260	26.680	26.960	26.960	3,025,600
2026-08-25	25.800	26.990	25.420	26.800	26.800	3,496,402
2026-08-24	26.370	26.700	25.500	25.890	25.890	3,097,936
2026-08-21	26.340	26.650	25.740	26.460	26.460	3,198,862
2026-08-20	26.550	26.950	25.860	26.230	26.230	4,389,036
2026-08-19	30.000	30.130	26.030	26.030	26.030	7,219,400
2026-08-18	29.010	29.410	28.620	28.920	28.920	2,861,400
2026-08-17	28.300	29.570	27.560	29.260	29.260	3,806,683
2026-08-14	27.940	28.210	27.330	27.750	27.750	2,274,750
2026-08-13	28.470	28.990	27.850	27.870	27.870	2,644,253
2026-08-12	28.130	28.750	27.740	28.470	28.470	2,618,642
2026-08-11	28.060	28.460	27.550	27.860	27.860	2,998,200
2026-08-10	28.350	28.680	27.510	28.590	28.590	4,282,300
2026-08-07	27.690	28.150	27.010	28.100	28.100	4,036,700
2026-08-06	27.130	27.860	27.050	27.670	27.670	3,565,990
2026-08-05	26.970	27.360	26.950	27.180	27.180	3,402,200
2026-08-04	26.850	27.040	26.060	26.880	26.880	3,606,500
2026-08-03	25.170	26.480	24.500	26.330	26.330	6,669,100
2026-07-31	24.070	25.240	24.010	24.680	24.680	4,884,540
2026-07-30	24.630	24.880	23.520	23.670	23.670	4,619,500
2026-07-29	24.720	24.990	24.100	24.710	24.710	3,908,800
2026-07-28	25.010	26.000	24.770	24.880	24.880	4,075,300
2026-07-27	25.000	25.780	24.820	25.590	25.590	5,650,500
2026-07-24	25.790	26.010	24.920	25.010	25.010	4,436,400
2026-07-23	25.480	26.410	25.260	26.160	26.160	4,697,940

Page 1 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.