CIG Shanghai Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 83.750 | 84.500 | 71.650 | 72.300 | 72.240 | 9,650,176 |
| 2026-07-27 | 84.150 | 89.300 | 81.350 | 89.050 | 88.976 | 6,360,900 |
| 2026-07-24 | 84.000 | 88.750 | 83.000 | 84.200 | 84.130 | 5,968,551 |
| 2026-07-23 | 87.150 | 92.000 | 85.800 | 86.950 | 86.878 | 8,359,350 |
| 2026-07-22 | 87.150 | 91.850 | 83.850 | 84.650 | 84.580 | 10,895,131 |
| 2026-07-21 | 82.700 | 88.300 | 77.550 | 86.750 | 86.678 | 14,969,474 |
| 2026-07-20 | 88.050 | 89.000 | 79.000 | 81.500 | 81.432 | 12,016,661 |
| 2026-07-17 | 100.00 | 103.20 | 83.800 | 85.050 | 84.980 | 17,049,221 |
| 2026-07-16 | 109.30 | 116.70 | 103.40 | 103.40 | 103.31 | 7,726,350 |
| 2026-07-15 | 112.00 | 119.50 | 108.10 | 113.40 | 113.31 | 9,667,857 |
| 2026-07-14 | 104.00 | 114.80 | 98.150 | 110.50 | 110.41 | 14,168,860 |
| 2026-07-13 | 108.60 | 112.20 | 99.850 | 102.80 | 102.71 | 6,373,350 |
| 2026-07-10 | 118.00 | 128.40 | 107.00 | 109.00 | 108.91 | 11,602,110 |
| 2026-07-09 | 102.90 | 118.00 | 99.100 | 115.70 | 115.60 | 12,561,850 |
| 2026-07-08 | 102.40 | 103.80 | 96.800 | 99.850 | 99.767 | 5,953,279 |
| 2026-07-07 | 101.50 | 105.50 | 97.400 | 100.50 | 100.42 | 8,719,500 |
| 2026-07-06 | 114.80 | 115.50 | 102.60 | 104.70 | 104.61 | 8,083,000 |
| 2026-07-03 | 111.20 | 120.00 | 106.60 | 111.40 | 111.31 | 10,038,060 |
| 2026-07-02 | 132.00 | 140.00 | 112.20 | 114.40 | 114.31 | 15,503,320 |
| 2026-06-30 | 147.70 | 151.40 | 141.50 | 150.90 | 150.77 | 5,581,350 |
| 2026-06-29 | 150.00 | 154.50 | 139.10 | 144.30 | 144.18 | 5,645,575 |
| 2026-06-26 | 159.00 | 159.10 | 143.00 | 148.30 | 148.18 | 6,943,702 |
| 2026-06-25 | 160.00 | 166.50 | 154.00 | 160.20 | 160.07 | 11,754,062 |
| 2026-06-24 | 147.60 | 173.00 | 147.00 | 159.00 | 158.87 | 16,289,171 |
| 2026-06-23 | 161.90 | 162.50 | 145.60 | 147.00 | 146.88 | 10,874,533 |
| 2026-06-22 | 146.00 | 165.90 | 139.30 | 157.90 | 157.77 | 19,466,477 |
| 2026-06-18 | 131.40 | 138.90 | 128.70 | 138.90 | 138.78 | 10,822,740 |
| 2026-06-17 | 127.10 | 132.00 | 123.50 | 131.30 | 131.19 | 6,195,632 |
| 2026-06-16 | 136.90 | 137.80 | 127.20 | 128.40 | 128.29 | 5,317,260 |
| 2026-06-15 | 127.40 | 137.60 | 125.40 | 135.50 | 135.39 | 7,036,685 |
| 2026-06-12 | 124.00 | 129.30 | 122.00 | 122.40 | 122.30 | 8,851,580 |
| 2026-06-11 | 124.00 | 124.80 | 111.30 | 117.90 | 117.80 | 7,591,733 |
| 2026-06-10 | 128.90 | 129.00 | 119.10 | 121.50 | 121.40 | 4,461,178 |
| 2026-06-09 | 131.00 | 134.40 | 127.40 | 131.10 | 130.99 | 6,537,744 |
| 2026-06-08 | 122.60 | 130.30 | 122.50 | 126.00 | 125.90 | 6,227,834 |
| 2026-06-05 | 135.70 | 151.10 | 131.00 | 133.30 | 133.19 | 14,041,760 |
| 2026-06-04 | 138.00 | 143.90 | 135.60 | 138.50 | 138.39 | 10,419,650 |
| 2026-06-03 | 141.20 | 155.80 | 138.30 | 144.10 | 143.98 | 16,997,539 |
| 2026-06-02 | 129.80 | 139.00 | 128.50 | 134.50 | 134.39 | 9,005,232 |
| 2026-06-01 | 145.70 | 146.40 | 129.50 | 133.00 | 132.89 | 8,946,756 |
| 2026-05-29 | 154.30 | 166.00 | 146.20 | 146.40 | 146.28 | 16,911,520 |
| 2026-05-28 | 138.00 | 158.00 | 137.70 | 154.80 | 154.67 | 13,771,450 |
| 2026-05-27 | 147.00 | 149.30 | 137.00 | 139.00 | 138.88 | 8,516,570 |
| 2026-05-26 | 157.00 | 158.00 | 145.60 | 146.20 | 146.08 | 8,149,350 |
| 2026-05-22 | 138.60 | 145.50 | 137.60 | 142.70 | 142.58 | 8,132,354 |
| 2026-05-21 | 149.50 | 151.50 | 133.40 | 134.40 | 133.97 | 7,848,610 |
| 2026-05-20 | 154.80 | 154.80 | 143.50 | 146.90 | 146.43 | 8,190,007 |
| 2026-05-19 | 135.00 | 159.40 | 125.60 | 157.00 | 156.50 | 17,734,801 |
| 2026-05-18 | 140.00 | 143.60 | 133.30 | 138.60 | 138.16 | 6,633,178 |
| 2026-05-15 | 154.00 | 158.00 | 138.60 | 141.80 | 141.35 | 9,458,582 |
| 2026-05-14 | 160.60 | 167.00 | 147.80 | 153.00 | 152.51 | 13,097,880 |
| 2026-05-13 | 136.80 | 152.00 | 136.20 | 149.90 | 149.42 | 9,376,800 |
| 2026-05-12 | 152.60 | 158.80 | 135.50 | 140.10 | 139.65 | 13,780,360 |
| 2026-05-11 | 149.00 | 156.80 | 144.70 | 145.60 | 145.13 | 13,574,240 |
| 2026-05-08 | 134.00 | 145.70 | 132.10 | 143.70 | 143.24 | 13,171,870 |
| 2026-05-07 | 137.00 | 143.90 | 129.30 | 139.30 | 138.85 | 13,121,410 |
| 2026-05-06 | 139.80 | 143.10 | 131.10 | 133.00 | 132.57 | 15,936,970 |
| 2026-05-05 | 139.60 | 150.00 | 136.10 | 137.60 | 137.16 | 2,703,072 |
| 2026-05-04 | 125.00 | 143.00 | 124.20 | 142.00 | 141.54 | 5,229,170 |
| 2026-04-30 | 130.50 | 138.90 | 121.70 | 122.00 | 121.61 | 17,193,480 |
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.