CIG Shanghai Co., Ltd. historical data
| 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 |
Page 1 of 1 · 21 trading days
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.