CIG Shanghai Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	130.50	138.90	121.70	122.00	121.61	17,193,480
2026-04-29	109.00	129.30	108.50	127.70	127.29	24,606,039
2026-04-28	125.50	126.50	109.40	111.20	110.84	29,457,289
2026-04-27	128.30	139.20	120.10	133.10	132.67	16,118,370
2026-04-24	138.60	142.80	123.70	126.90	126.49	13,061,100
2026-04-23	154.00	157.30	140.00	145.10	144.63	11,189,190
2026-04-22	123.80	157.80	120.00	152.20	151.71	21,803,170
2026-04-21	115.20	129.70	106.80	125.70	125.30	16,957,881
2026-04-20	132.10	133.40	110.50	113.70	113.34	10,370,410
2026-04-17	96.000	127.60	94.950	122.80	122.41	24,039,051
2026-04-16	85.950	92.000	84.550	91.050	90.758	5,648,595
2026-04-15	88.000	95.300	85.300	86.350	86.073	10,943,820
2026-04-14	83.000	90.500	78.000	89.150	88.864	6,839,970
2026-04-13	76.550	82.350	76.500	80.900	80.641	3,465,568
2026-04-10	82.700	82.800	78.900	79.150	78.896	2,996,623
2026-04-09	78.900	84.050	78.850	80.500	80.242	4,434,350
2026-04-08	73.100	81.250	73.100	81.250	80.989	6,181,200
2026-04-02	71.700	73.050	69.200	69.350	69.128	1,198,631
2026-04-01	70.000	72.000	69.150	71.600	71.370	2,066,599
2026-03-31	74.050	74.050	67.000	67.000	66.785	3,129,729
2026-03-30	72.600	76.300	72.350	74.250	74.012	1,726,700
2026-03-27	73.000	77.000	73.000	73.900	73.663	1,716,550
2026-03-26	78.500	78.500	75.050	75.250	75.009	1,508,400
2026-03-25	80.050	81.850	77.750	78.450	78.198	3,665,643
2026-03-24	74.000	77.150	72.600	76.650	76.404	3,308,050
2026-03-23	72.500	75.500	70.400	71.400	71.171	2,888,993
2026-03-20	78.500	82.100	75.000	75.700	75.457	5,522,400
2026-03-19	73.000	79.450	72.750	76.200	75.956	4,668,750
2026-03-18	71.200	76.850	71.150	76.200	75.956	4,026,500
2026-03-17	79.500	79.500	70.500	70.600	70.374	4,049,883
2026-03-16	81.700	81.700	76.450	78.250	77.999	3,361,927
2026-03-13	85.050	85.800	79.300	80.400	80.142	2,977,799
2026-03-12	87.000	92.000	83.400	84.400	84.129	4,602,362
2026-03-11	83.100	94.600	82.200	87.600	87.319	11,368,070
2026-03-10	76.550	83.600	75.600	82.350	82.086	7,419,190
2026-03-09	71.700	73.600	68.300	73.100	72.866	5,005,670
2026-03-06	76.250	78.850	73.650	75.950	75.706	4,017,906
2026-03-05	72.650	79.750	72.650	76.850	76.604	6,336,249
2026-03-04	69.600	74.600	69.200	71.250	71.021	2,824,700
2026-03-03	77.000	77.650	71.100	73.800	73.563	5,936,848
2026-03-02	66.900	75.950	65.000	73.200	72.965	6,833,534
2026-02-27	70.450	71.300	67.000	67.000	66.785	4,556,300
2026-02-26	68.800	73.950	67.800	73.050	72.816	4,289,050
2026-02-25	69.000	69.400	67.100	67.700	67.483	1,588,600
2026-02-24	67.050	70.500	67.050	67.600	67.383	3,428,500
2026-02-23	64.150	70.500	64.150	68.050	67.832	1,643,850
2026-02-20	68.100	68.100	63.250	64.050	63.845	674,960
2026-02-16	65.800	68.450	65.050	68.000	67.782	393,600
2026-02-13	66.550	67.600	65.250	66.350	66.137	1,529,800
2026-02-12	69.750	70.850	66.350	67.550	67.333	4,622,175
2026-02-11	73.800	73.800	68.600	68.750	68.529	1,806,904
2026-02-10	73.900	75.000	72.550	72.900	72.666	1,069,023
2026-02-09	70.600	74.900	70.250	72.150	71.919	2,291,850
2026-02-06	71.200	71.300	68.350	68.800	68.579	1,498,853
2026-02-05	73.000	73.000	71.100	71.550	71.321	780,500
2026-02-04	78.500	78.500	72.500	73.500	73.264	1,954,850
2026-02-03	79.000	79.750	74.300	79.350	79.095	2,376,350
2026-02-02	81.800	82.950	74.650	75.950	75.706	2,420,111
2026-01-30	82.000	85.000	79.200	81.300	81.039	3,579,590
2026-01-29	83.400	85.250	81.750	82.000	81.737	1,855,850

← NewerPage 3 of 5 · 243 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.