CIG Shanghai Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	84.050	85.300	82.100	83.400	83.132	2,593,245
2026-01-27	80.200	83.400	78.250	82.150	81.886	2,347,050
2026-01-26	80.000	81.950	79.350	80.500	80.242	1,438,450
2026-01-23	84.300	84.300	78.350	80.350	80.092	2,019,150
2026-01-22	81.500	83.950	80.050	82.250	81.986	1,803,908
2026-01-21	77.800	83.600	77.500	82.450	82.186	2,399,923
2026-01-20	81.150	83.300	76.050	77.700	77.451	3,547,355
2026-01-19	85.650	88.850	82.000	82.050	81.787	3,865,800
2026-01-16	90.150	94.550	90.150	93.450	93.150	3,394,452
2026-01-15	83.550	90.400	82.000	89.650	89.362	3,393,620
2026-01-14	83.250	85.500	81.950	83.200	82.933	2,348,133
2026-01-13	85.900	86.350	82.100	82.800	82.534	1,534,056
2026-01-12	87.900	87.900	84.200	85.700	85.425	1,712,300
2026-01-09	86.450	87.350	83.750	86.700	86.422	1,303,300
2026-01-08	90.000	90.000	86.550	86.550	86.272	1,295,150
2026-01-07	86.350	90.000	86.300	89.000	88.715	2,661,150
2026-01-06	90.100	91.700	85.550	85.550	85.276	2,549,400
2026-01-05	96.150	98.500	91.400	91.750	91.456	1,829,072
2026-01-02	93.500	98.750	93.000	96.100	95.792	493,125
2025-12-31	96.000	97.750	93.300	93.500	93.200	1,210,200
2025-12-30	97.400	101.70	94.150	96.150	95.842	3,170,250
2025-12-29	93.400	102.20	93.100	97.700	97.387	4,060,772
2025-12-24	89.950	97.200	89.000	93.350	93.051	2,707,596
2025-12-23	87.450	91.650	86.250	88.450	88.166	2,243,900
2025-12-22	82.800	88.000	82.350	86.300	86.023	3,313,100
2025-12-19	84.600	86.350	80.600	81.150	80.890	2,456,865
2025-12-18	83.000	85.400	82.000	82.700	82.435	2,059,100
2025-12-17	81.100	85.350	81.100	84.400	84.129	2,772,454
2025-12-16	84.050	84.600	79.600	80.800	80.541	1,688,300
2025-12-15	86.150	88.000	83.900	84.600	84.329	1,529,736
2025-12-12	82.750	91.400	82.750	89.100	88.814	3,318,954
2025-12-11	85.200	88.000	81.100	82.700	82.435	1,711,600
2025-12-10	85.800	87.650	83.450	86.050	85.774	1,661,000
2025-12-09	87.100	90.450	86.000	86.450	86.173	3,246,388
2025-12-08	82.950	88.350	81.900	86.500	86.223	3,014,398
2025-12-05	81.050	82.750	79.650	81.850	81.587	1,442,954
2025-12-04	78.600	80.550	76.900	79.650	79.395	920,600
2025-12-03	81.500	83.800	78.650	78.700	78.448	1,994,401
2025-12-02	83.000	84.200	80.200	80.300	80.042	1,187,750
2025-12-01	81.500	84.900	81.250	83.100	82.833	2,046,124
2025-11-28	79.300	84.050	79.050	83.000	82.734	2,772,997
2025-11-27	77.600	85.300	77.200	79.050	78.796	6,043,950
2025-11-26	76.250	83.550	74.000	77.650	77.401	4,227,950
2025-11-25	78.000	79.000	75.150	76.150	75.906	2,258,836
2025-11-24	81.000	83.500	71.550	75.150	74.909	2,401,900
2025-11-21	81.600	82.000	77.200	78.650	78.398	1,472,100
2025-11-20	91.000	92.750	83.750	85.800	85.525	1,458,117
2025-11-19	86.500	88.750	84.350	86.500	86.223	932,336
2025-11-18	79.900	86.750	77.850	86.450	86.173	2,219,969
2025-11-17	80.150	83.800	78.350	80.400	80.142	748,450
2025-11-14	80.800	83.600	79.350	80.150	79.893	957,300
2025-11-13	79.000	83.900	77.500	83.900	83.631	806,820
2025-11-12	80.350	80.400	77.050	77.850	77.600	1,285,261
2025-11-11	85.050	87.550	80.000	80.350	80.092	1,121,556
2025-11-10	83.500	89.900	82.100	84.000	83.731	2,659,273
2025-11-07	82.200	82.200	77.000	78.100	77.849	700,135
2025-11-06	78.500	84.650	78.500	82.200	81.936	1,152,100
2025-11-05	73.500	78.800	72.100	78.200	77.949	918,979
2025-11-04	82.900	83.200	76.450	76.600	76.354	1,467,103
2025-11-03	82.650	84.500	81.800	83.500	83.232	1,747,300

← NewerPage 4 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.