CIG Shanghai Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	82.050	82.750	72.250	72.750	72.750	10,085,814
2026-10-21	82.450	86.250	81.550	82.000	82.000	10,362,750
2026-10-20	81.000	86.200	78.850	78.850	78.850	10,092,616
2026-10-16	85.850	87.650	82.750	84.150	84.150	9,825,285
2026-10-15	80.850	84.950	78.000	81.600	81.600	19,728,637
2026-10-14	95.950	96.250	88.500	88.700	88.700	9,606,907
2026-10-13	87.000	98.250	85.100	95.000	95.000	19,343,703
2026-10-12	104.00	104.00	90.050	92.900	92.900	16,197,450
2026-10-09	108.00	110.60	100.20	104.90	104.90	10,906,210
2026-10-08	112.00	122.20	107.20	110.80	110.80	14,984,400
2026-10-07	119.10	119.80	112.80	114.30	114.30	1,043,450
2026-10-06	121.20	121.60	116.00	117.80	117.80	793,356
2026-10-05	113.40	124.80	113.30	121.60	121.60	1,971,078
2026-10-02	115.00	117.10	111.30	112.80	112.80	1,340,000
2026-09-30	110.30	113.90	108.70	110.80	110.80	7,957,550
2026-09-29	101.50	109.60	100.50	107.00	107.00	7,452,070
2026-09-28	113.50	117.40	101.80	101.90	101.90	8,894,701
2026-09-25	117.80	117.80	113.50	115.70	115.70	410,050
2026-09-24	120.80	121.00	116.00	117.80	117.80	4,648,454
2026-09-23	128.10	129.50	121.70	123.10	123.10	5,788,400
2026-09-22	130.00	135.00	124.20	126.00	126.00	11,301,340
2026-09-21	127.60	130.10	124.00	126.30	126.30	6,396,210
2026-09-18	129.00	131.30	123.40	125.10	125.10	12,645,580
2026-09-17	125.00	129.00	120.40	124.60	124.60	11,322,650
2026-09-16	110.30	124.50	109.80	121.10	121.10	12,520,823
2026-09-15	111.20	114.30	107.90	109.40	109.40	6,790,347
2026-09-14	115.00	119.00	110.00	110.00	110.00	9,889,880
2026-09-11	120.50	128.00	115.80	120.60	120.50	14,865,517
2026-09-10	116.10	127.20	115.50	123.50	123.40	14,139,372
2026-09-09	129.50	129.50	114.70	118.70	118.60	11,937,670
2026-09-08	115.50	131.90	115.50	120.90	120.80	20,849,057
2026-09-07	104.00	121.40	104.00	120.20	120.10	25,075,824
2026-09-04	99.000	103.00	95.450	96.650	96.570	8,887,050
2026-09-03	97.900	100.80	95.200	96.850	96.770	7,375,105
2026-09-02	96.650	99.800	95.500	95.600	95.521	5,321,700
2026-09-01	101.70	104.00	97.200	98.850	98.768	5,465,660
2026-08-31	98.750	103.50	98.000	100.50	100.42	4,413,039
2026-08-28	105.00	110.40	101.80	102.90	102.81	8,653,520
2026-08-27	102.40	107.70	97.900	104.80	104.71	14,769,354
2026-08-26	93.300	102.50	93.100	99.600	99.517	16,621,539
2026-08-25	88.700	93.800	87.800	91.000	90.925	8,540,370
2026-08-24	96.700	97.650	89.800	89.850	89.776	6,124,853
2026-08-21	95.100	101.70	94.500	96.400	96.320	9,346,976
2026-08-20	90.500	98.300	88.000	95.100	95.021	12,997,751
2026-08-19	94.000	96.700	85.500	89.150	89.076	12,901,376
2026-08-18	103.90	104.50	98.050	101.00	100.92	8,159,988
2026-08-17	103.00	107.50	98.700	101.90	101.82	16,726,240
2026-08-14	93.700	103.30	91.600	100.20	100.12	20,139,600
2026-08-13	90.000	101.60	87.100	91.900	91.824	21,530,650
2026-08-12	84.000	89.700	82.000	86.200	86.129	9,810,751
2026-08-11	81.800	85.500	79.700	81.800	81.732	8,455,320
2026-08-10	85.650	86.900	77.600	80.950	80.883	9,134,350
2026-08-07	82.700	90.200	81.100	84.650	84.580	16,942,447
2026-08-06	80.000	86.800	77.200	80.900	80.833	10,468,505
2026-08-05	76.200	84.600	76.000	82.150	82.082	25,337,074
2026-08-04	74.800	86.200	74.800	86.200	86.129	16,352,063
2026-08-03	67.250	74.200	65.500	71.950	71.890	8,812,238
2026-07-31	71.050	73.750	66.000	66.850	66.795	15,716,476
2026-07-30	69.500	72.050	60.600	61.800	61.749	17,467,010
2026-07-29	72.500	73.700	68.850	70.950	70.891	9,500,470

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.1000 HKD
2026-05-22	0.3200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.