SHANGHAI TUNNEL ENGINEERING - Price History
Monthly price history for 600820.SS (SHANGHAI TUNNEL ENGINEERING)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CN¥7.07 | CN¥7.07 |
| April 2024 | CN¥6.72 | CN¥6.72 |
| March 2024 | CN¥6.10 | CN¥6.10 |
| February 2024 | CN¥6.20 | CN¥6.20 |
| January 2024 | CN¥5.94 | CN¥5.94 |
| December 2023 | CN¥5.76 | CN¥5.76 |
| November 2023 | CN¥5.33 | CN¥5.33 |
| October 2023 | CN¥5.63 | CN¥5.63 |
| September 2023 | CN¥5.86 | CN¥5.86 |
| August 2023 | CN¥5.85 | CN¥5.85 |
| July 2023 | CN¥6.32 | CN¥6.32 |
| June 2023 | CN¥5.74 | CN¥6.01 |
| May 2023 | CN¥5.77 | CN¥6.04 |
| April 2023 | CN¥6.25 | CN¥6.54 |
| March 2023 | CN¥5.45 | CN¥5.70 |
| February 2023 | CN¥5.35 | CN¥5.60 |
| January 2023 | CN¥5.17 | CN¥5.41 |
| December 2022 | CN¥5.04 | CN¥5.27 |
| November 2022 | CN¥5.26 | CN¥5.50 |
| October 2022 | CN¥4.97 | CN¥5.20 |
| September 2022 | CN¥4.71 | CN¥4.93 |
| August 2022 | CN¥5.37 | CN¥5.62 |
| July 2022 | CN¥5.22 | CN¥5.46 |
| June 2022 | CN¥5.61 | CN¥6.12 |
| May 2022 | CN¥5.53 | CN¥6.03 |
| April 2022 | CN¥5.38 | CN¥5.86 |
| March 2022 | CN¥4.86 | CN¥5.30 |
| February 2022 | CN¥5 | CN¥5.45 |
| January 2022 | CN¥4.91 | CN¥5.35 |
| December 2021 | CN¥4.94 | CN¥5.38 |
| November 2021 | CN¥4.62 | CN¥5.04 |
| October 2021 | CN¥4.70 | CN¥5.12 |
| September 2021 | CN¥5.18 | CN¥5.65 |
| August 2021 | CN¥4.93 | CN¥5.37 |
| July 2021 | CN¥4.48 | CN¥4.88 |
| June 2021 | CN¥4.65 | CN¥5.29 |
| May 2021 | CN¥4.58 | CN¥5.21 |
| April 2021 | CN¥4.64 | CN¥5.27 |
| March 2021 | CN¥4.80 | CN¥5.46 |
| February 2021 | CN¥4.68 | CN¥5.32 |
| January 2021 | CN¥4.56 | CN¥5.18 |
| December 2020 | CN¥4.76 | CN¥5.41 |
| November 2020 | CN¥5.08 | CN¥5.78 |
| October 2020 | CN¥4.91 | CN¥5.58 |
| September 2020 | CN¥4.94 | CN¥5.62 |
| August 2020 | CN¥5.26 | CN¥5.98 |
| July 2020 | CN¥5.30 | CN¥6.02 |
| June 2020 | CN¥4.97 | CN¥5.65 |
| May 2020 | CN¥5.31 | CN¥6.26 |
| April 2020 | CN¥4.85 | CN¥5.72 |
| March 2020 | CN¥4.69 | CN¥5.53 |
| February 2020 | CN¥4.75 | CN¥5.60 |
| January 2020 | CN¥4.94 | CN¥5.82 |
| December 2019 | CN¥5.13 | CN¥6.04 |
| November 2019 | CN¥4.99 | CN¥5.88 |
| October 2019 | CN¥4.94 | CN¥5.82 |
| September 2019 | CN¥5 | CN¥5.89 |
| August 2019 | CN¥5.02 | CN¥5.92 |
| July 2019 | CN¥5.24 | CN¥6.17 |
| June 2019 | CN¥5.36 | CN¥6.31 |
| May 2019 | CN¥5.27 | CN¥6.40 |
| April 2019 | CN¥5.68 | CN¥6.90 |
| March 2019 | CN¥6.05 | CN¥7.34 |
| February 2019 | CN¥5.93 | CN¥7.20 |
| January 2019 | CN¥5.31 | CN¥6.44 |
| December 2018 | CN¥5.16 | CN¥6.26 |
| November 2018 | CN¥4.78 | CN¥5.80 |
| October 2018 | CN¥4.70 | CN¥5.70 |
| September 2018 | CN¥5.03 | CN¥6.11 |
| August 2018 | CN¥4.96 | CN¥6.02 |
| July 2018 | CN¥5.24 | CN¥6.36 |
| June 2018 | CN¥4.72 | CN¥5.91 |
| May 2018 | CN¥5.59 | CN¥7 |
| April 2018 | CN¥5.58 | CN¥6.98 |
| March 2018 | CN¥5.78 | CN¥7.24 |
| February 2018 | CN¥6.07 | CN¥7.60 |
| January 2018 | CN¥6.60 | CN¥8.26 |
| December 2017 | CN¥6.68 | CN¥8.36 |
| November 2017 | CN¥7.14 | CN¥8.94 |
| October 2017 | CN¥7.62 | CN¥9.54 |
| September 2017 | CN¥7.74 | CN¥9.69 |
| August 2017 | CN¥8.09 | CN¥10.13 |
| July 2017 | CN¥7.63 | CN¥9.55 |
| June 2017 | CN¥7.94 | CN¥10.10 |
| May 2017 | CN¥7.55 | CN¥9.60 |
| April 2017 | CN¥8.05 | CN¥10.24 |
| March 2017 | CN¥8.21 | CN¥10.45 |
| February 2017 | CN¥9.22 | CN¥11.73 |
| January 2017 | CN¥8.80 | CN¥11.20 |
| December 2016 | CN¥8.66 | CN¥11.01 |
| November 2016 | CN¥8.24 | CN¥10.48 |
| October 2016 | CN¥8.07 | CN¥10.27 |
| September 2016 | CN¥7.63 | CN¥9.71 |
| August 2016 | CN¥7.70 | CN¥9.80 |
| July 2016 | CN¥7.29 | CN¥9.27 |
| June 2016 | CN¥6.60 | CN¥8.39 |
| May 2016 | CN¥6.66 | CN¥8.63 |
| April 2016 | CN¥7.04 | CN¥9.12 |
| March 2016 | CN¥6.36 | CN¥8.24 |
| February 2016 | CN¥5.72 | CN¥7.41 |
| January 2016 | CN¥6.10 | CN¥7.90 |
| December 2015 | CN¥8.21 | CN¥10.64 |
| November 2015 | CN¥8.16 | CN¥10.57 |
| October 2015 | CN¥9.25 | CN¥11.98 |
| September 2015 | CN¥8.94 | CN¥11.58 |
| August 2015 | CN¥8.53 | CN¥11.05 |
| July 2015 | CN¥10.28 | CN¥13.32 |
| June 2015 | CN¥10.24 | CN¥13.44 |
| May 2015 | CN¥16.58 | CN¥21.77 |
| April 2015 | CN¥10.83 | CN¥14.21 |
| March 2015 | CN¥8.46 | CN¥11.11 |
| February 2015 | CN¥6.62 | CN¥8.69 |
| January 2015 | CN¥6.03 | CN¥7.91 |
| December 2014 | CN¥6.29 | CN¥8.26 |
| November 2014 | CN¥5.16 | CN¥6.78 |
| October 2014 | CN¥5.07 | CN¥6.65 |
| September 2014 | CN¥4.65 | CN¥6.10 |
| August 2014 | CN¥4.14 | CN¥5.44 |
| July 2014 | CN¥3.85 | CN¥5.05 |
| June 2014 | CN¥3.70 | CN¥4.85 |
| May 2014 | CN¥3.68 | CN¥10.26 |
| April 2014 | CN¥3.58 | CN¥9.99 |
| March 2014 | CN¥3.58 | CN¥9.98 |
| February 2014 | CN¥3.14 | CN¥8.76 |
| January 2014 | CN¥3.04 | CN¥8.48 |
| December 2013 | CN¥3.25 | CN¥9.07 |
| November 2013 | CN¥3.24 | CN¥9.03 |
| October 2013 | CN¥3.14 | CN¥8.74 |
| September 2013 | CN¥3.16 | CN¥8.80 |
| August 2013 | CN¥3.36 | CN¥9.37 |
| July 2013 | CN¥2.84 | CN¥7.92 |
| June 2013 | CN¥2.67 | CN¥7.45 |
| May 2013 | CN¥3.29 | CN¥9.16 |
| April 2013 | CN¥3 | CN¥8.61 |
| March 2013 | CN¥3.23 | CN¥9.27 |
| February 2013 | CN¥3.22 | CN¥9.24 |
| January 2013 | CN¥3.28 | CN¥9.41 |
| December 2012 | CN¥3.17 | CN¥9.10 |
| November 2012 | CN¥2.78 | CN¥7.99 |
| October 2012 | CN¥2.75 | CN¥7.90 |
| September 2012 | CN¥2.80 | CN¥8.03 |
| August 2012 | CN¥2.51 | CN¥7.21 |
| July 2012 | CN¥2.66 | CN¥7.63 |
| June 2012 | CN¥3.10 | CN¥8.90 |
| May 2012 | CN¥3.25 | CN¥9.34 |
| April 2012 | CN¥3.04 | CN¥8.73 |
| March 2012 | CN¥2.67 | CN¥7.66 |
| February 2012 | CN¥2.90 | CN¥8.31 |
| January 2012 | CN¥2.78 | CN¥7.99 |
| December 2011 | CN¥2.74 | CN¥7.87 |
| November 2011 | CN¥3.03 | CN¥8.71 |
| October 2011 | CN¥3.09 | CN¥8.86 |
| September 2011 | CN¥2.97 | CN¥8.52 |
| August 2011 | CN¥3.23 | CN¥9.26 |
| July 2011 | CN¥3.41 | CN¥9.78 |
| June 2011 | CN¥3.65 | CN¥10.67 |
| May 2011 | CN¥3.54 | CN¥10.34 |
| April 2011 | CN¥4.03 | CN¥11.78 |
| March 2011 | CN¥3.94 | CN¥11.51 |
| February 2011 | CN¥3.94 | CN¥11.51 |
| January 2011 | CN¥3.94 | CN¥11.51 |
| December 2010 | CN¥3.75 | CN¥10.97 |
| November 2010 | CN¥4.03 | CN¥11.78 |
| October 2010 | CN¥3.89 | CN¥11.37 |
| September 2010 | CN¥3.65 | CN¥10.67 |
| August 2010 | CN¥3.55 | CN¥10.37 |
| July 2010 | CN¥3.36 | CN¥10.02 |
| June 2010 | CN¥2.81 | CN¥8.38 |
| May 2010 | CN¥3.07 | CN¥9.14 |
| April 2010 | CN¥3.64 | CN¥10.85 |
| March 2010 | CN¥4.50 | CN¥13.39 |
| February 2010 | CN¥4.39 | CN¥13.06 |
| January 2010 | CN¥4.56 | CN¥13.57 |
| December 2009 | CN¥4.66 | CN¥13.89 |
| November 2009 | CN¥4.70 | CN¥14 |
| October 2009 | CN¥4.54 | CN¥13.51 |
| September 2009 | CN¥4.26 | CN¥12.70 |
| August 2009 | CN¥4.03 | CN¥12 |
| July 2009 | CN¥5.19 | CN¥15.45 |
| June 2009 | CN¥3.99 | CN¥11.89 |
| May 2009 | CN¥3.84 | CN¥11.52 |
| April 2009 | CN¥4.04 | CN¥12.14 |
| March 2009 | CN¥3.93 | CN¥11.80 |
| February 2009 | CN¥3.46 | CN¥10.39 |
| January 2009 | CN¥3.65 | CN¥10.95 |
| December 2008 | CN¥3.63 | CN¥10.90 |
| November 2008 | CN¥3.63 | CN¥10.89 |
| October 2008 | CN¥3.07 | CN¥9.21 |
| September 2008 | CN¥3.01 | CN¥9.04 |
| August 2008 | CN¥2.87 | CN¥8.62 |
| July 2008 | CN¥3 | CN¥9.02 |
| June 2008 | CN¥2.76 | CN¥8.30 |
| May 2008 | CN¥3.71 | CN¥11.13 |
| April 2008 | CN¥4.36 | CN¥14.17 |
| March 2008 | CN¥4.26 | CN¥13.83 |
| February 2008 | CN¥5.31 | CN¥17.26 |
| January 2008 | CN¥4.91 | CN¥15.96 |
| December 2007 | CN¥5.05 | CN¥16.42 |
| November 2007 | CN¥4.37 | CN¥14.20 |
| October 2007 | CN¥4.88 | CN¥15.85 |
| September 2007 | CN¥4.95 | CN¥16.09 |
| August 2007 | CN¥5.27 | CN¥17.14 |
| July 2007 | CN¥4.70 | CN¥15.37 |
| June 2007 | CN¥3.68 | CN¥12.03 |
| May 2007 | CN¥4.38 | CN¥14.31 |
| April 2007 | CN¥4.50 | CN¥14.73 |
| March 2007 | CN¥3.16 | CN¥10.31 |
| February 2007 | CN¥2.92 | CN¥9.53 |
| January 2007 | CN¥2.43 | CN¥7.95 |
| December 2006 | CN¥1.65 | CN¥5.40 |
| November 2006 | CN¥1.57 | CN¥5.13 |
| October 2006 | CN¥1.45 | CN¥4.74 |
| September 2006 | CN¥1.35 | CN¥4.43 |
| August 2006 | CN¥1.35 | CN¥4.43 |
| July 2006 | CN¥1.37 | CN¥4.48 |
| June 2006 | CN¥1.43 | CN¥4.66 |
| May 2006 | CN¥1.24 | CN¥4.06 |
| April 2006 | CN¥1.08 | CN¥3.52 |
| March 2006 | CN¥1.08 | CN¥3.53 |
| February 2006 | CN¥1.05 | CN¥3.43 |
| January 2006 | CN¥1 | CN¥3.27 |
| December 2005 | CN¥0.70 | CN¥3.02 |
| November 2005 | CN¥0.70 | CN¥3.02 |
| October 2005 | CN¥0.70 | CN¥3.02 |
| September 2005 | CN¥0.70 | CN¥3.03 |
| August 2005 | CN¥0.67 | CN¥2.89 |
| July 2005 | CN¥0.56 | CN¥2.42 |
| June 2005 | CN¥0.63 | CN¥2.73 |
| May 2005 | CN¥0.65 | CN¥2.80 |
| April 2005 | CN¥0.63 | CN¥2.72 |
| March 2005 | CN¥0.67 | CN¥2.89 |
| February 2005 | CN¥0.77 | CN¥3.31 |
| January 2005 | CN¥0.72 | CN¥3.09 |
| December 2004 | CN¥0.79 | CN¥3.40 |
| November 2004 | CN¥0.84 | CN¥3.65 |
| October 2004 | CN¥0.82 | CN¥3.55 |
| September 2004 | CN¥0.90 | CN¥3.89 |
| August 2004 | CN¥0.86 | CN¥3.73 |
| July 2004 | CN¥0.90 | CN¥3.88 |
| June 2004 | CN¥0.96 | CN¥4.15 |
| May 2004 | CN¥1.09 | CN¥4.74 |
| April 2004 | CN¥1.10 | CN¥4.81 |
| March 2004 | CN¥1.21 | CN¥5.29 |
| February 2004 | CN¥1.27 | CN¥5.53 |
| January 2004 | CN¥1.22 | CN¥5.33 |
| December 2003 | CN¥1.12 | CN¥4.90 |
| November 2003 | CN¥1.06 | CN¥4.62 |
| October 2003 | CN¥1.01 | CN¥4.40 |
| September 2003 | CN¥1.09 | CN¥4.75 |
| August 2003 | CN¥1.24 | CN¥5.41 |
| July 2003 | CN¥1.27 | CN¥5.54 |
| June 2003 | CN¥1.30 | CN¥5.67 |
| May 2003 | CN¥1.37 | CN¥6.04 |
| April 2003 | CN¥1.30 | CN¥5.74 |
| March 2003 | CN¥1.35 | CN¥5.95 |
| February 2003 | CN¥1.39 | CN¥6.12 |
| January 2003 | CN¥1.39 | CN¥6.10 |
| December 2002 | CN¥1.30 | CN¥5.73 |
| November 2002 | CN¥1.41 | CN¥6.19 |
| October 2002 | CN¥1.47 | CN¥6.48 |
| September 2002 | CN¥1.50 | CN¥6.62 |
| August 2002 | CN¥1.62 | CN¥7.11 |
| July 2002 | CN¥1.66 | CN¥7.32 |
| June 2002 | CN¥1.76 | CN¥7.79 |
| May 2002 | CN¥1.58 | CN¥6.97 |
| April 2002 | CN¥1.85 | CN¥8.16 |
| March 2002 | CN¥1.81 | CN¥8.01 |
| February 2002 | CN¥1.90 | CN¥8.38 |
| January 2002 | CN¥1.86 | CN¥8.23 |
| December 2001 | CN¥1.85 | CN¥8.16 |
| November 2001 | CN¥1.90 | CN¥8.92 |
| October 2001 | CN¥1.73 | CN¥8.12 |
| September 2001 | CN¥1.89 | CN¥8.85 |
| August 2001 | CN¥2.14 | CN¥10.01 |
| July 2001 | CN¥2.04 | CN¥9.54 |
| June 2001 | CN¥1.90 | CN¥8.91 |
| May 2001 | CN¥1.93 | CN¥9.06 |
| April 2001 | CN¥1.89 | CN¥11.58 |
| March 2001 | CN¥1.95 | CN¥11.95 |
| February 2001 | CN¥1.66 | CN¥10.14 |
| January 2001 | CN¥1.65 | CN¥10.10 |
| December 2000 | CN¥1.62 | CN¥9.94 |
| November 2000 | CN¥1.55 | CN¥9.49 |
| October 2000 | CN¥1.38 | CN¥8.48 |
| September 2000 | CN¥1.37 | CN¥8.40 |
| August 2000 | CN¥1.49 | CN¥9.14 |
| July 2000 | CN¥1.56 | CN¥9.57 |
| June 2000 | CN¥1.43 | CN¥8.74 |
| May 2000 | CN¥1.38 | CN¥8.47 |
| April 2000 | CN¥1.41 | CN¥8.61 |
| March 2000 | CN¥1.33 | CN¥8.16 |
| February 2000 | CN¥1.48 | CN¥9.10 |
| January 2000 | CN¥1.33 | CN¥8.16 |
| December 1999 | CN¥1.26 | CN¥7.69 |
| November 1999 | CN¥1.29 | CN¥7.92 |
| October 1999 | CN¥1.35 | CN¥8.27 |
| September 1999 | CN¥1.40 | CN¥8.57 |
| August 1999 | CN¥1.47 | CN¥9.02 |
| July 1999 | CN¥1.45 | CN¥9.01 |
| June 1999 | CN¥1.55 | CN¥9.62 |
| May 1999 | CN¥1.49 | CN¥9.20 |
| April 1999 | CN¥1.21 | CN¥7.48 |
| March 1999 | CN¥1.17 | CN¥7.22 |
| February 1999 | CN¥1.10 | CN¥6.84 |
| January 1999 | CN¥1.51 | CN¥10.96 |
| December 1998 | CN¥1.56 | CN¥11.27 |
| November 1998 | CN¥1.72 | CN¥12.47 |
| October 1998 | CN¥1.71 | CN¥12.41 |
| September 1998 | CN¥1.65 | CN¥16.81 |
| August 1998 | CN¥1.59 | CN¥16.26 |
| July 1998 | CN¥1.78 | CN¥18.15 |
| June 1998 | CN¥1.64 | CN¥16.79 |
| May 1998 | CN¥1.66 | CN¥16.91 |
| April 1998 | CN¥1.51 | CN¥15.40 |
| March 1998 | CN¥1.10 | CN¥11.19 |
| February 1998 | CN¥1.01 | CN¥10.34 |
| January 1998 | CN¥0.87 | CN¥8.91 |
| December 1997 | CN¥0.86 | CN¥8.78 |
| November 1997 | CN¥0.73 | CN¥7.48 |
| October 1997 | CN¥0.76 | CN¥7.81 |
| September 1997 | CN¥0.73 | CN¥7.49 |
| August 1997 | CN¥0.86 | CN¥8.76 |
| July 1997 | CN¥0.78 | CN¥7.98 |
| June 1997 | CN¥0.80 | CN¥8.15 |
| May 1997 | CN¥0.85 | CN¥10.33 |
| April 1997 | CN¥1.05 | CN¥12.82 |
| March 1997 | CN¥0.91 | CN¥11.12 |
| February 1997 | CN¥0.79 | CN¥9.70 |
| January 1997 | CN¥0.76 | CN¥9.27 |
| December 1996 | CN¥0.83 | CN¥11.97 |
| November 1996 | CN¥0.89 | CN¥12.91 |
| October 1996 | CN¥0.90 | CN¥12.96 |
| September 1996 | CN¥0.88 | CN¥12.78 |
| August 1996 | CN¥0.86 | CN¥12.44 |
| July 1996 | CN¥0.86 | CN¥12.50 |
| June 1996 | CN¥0.90 | CN¥13.07 |
| May 1996 | CN¥0.75 | CN¥10.91 |
| April 1996 | CN¥0.84 | CN¥12.19 |
| March 1996 | CN¥0.66 | CN¥9.54 |
| February 1996 | CN¥0.68 | CN¥9.82 |
| January 1996 | CN¥0.63 | CN¥9.09 |
| December 1995 | CN¥0.70 | CN¥10.17 |
| November 1995 | CN¥0.82 | CN¥11.83 |
| October 1995 | CN¥0.84 | CN¥12.19 |
| September 1995 | CN¥0.84 | CN¥12.11 |
| August 1995 | CN¥0.95 | CN¥13.77 |
| July 1995 | CN¥0.92 | CN¥13.39 |
| June 1995 | CN¥0.91 | CN¥13.18 |
| May 1995 | CN¥1 | CN¥14.49 |
| April 1995 | CN¥0.88 | CN¥12.67 |
| March 1995 | CN¥0.96 | CN¥13.96 |
| February 1995 | CN¥0.78 | CN¥11.30 |
| January 1995 | CN¥0.81 | CN¥11.68 |
| December 1994 | CN¥0.93 | CN¥13.43 |
| November 1994 | CN¥0.93 | CN¥13.49 |
| October 1994 | CN¥0.84 | CN¥12.09 |
| September 1994 | CN¥0.96 | CN¥13.88 |
| August 1994 | CN¥0.68 | CN¥9.86 |
| July 1994 | CN¥0.23 | CN¥3.31 |
| June 1994 | CN¥0.39 | CN¥5.69 |
| May 1994 | CN¥0.50 | CN¥7.25 |
| April 1994 | CN¥0.53 | CN¥7.74 |
| March 1994 | CN¥0.64 | CN¥9.29 |
| February 1994 | CN¥0.60 | CN¥8.72 |
| January 1994 | CN¥0.56 | CN¥8.07 |
600820.SS
Price: CN¥7.07
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 2.82%
Payout Ratio: 21.28%
Payout Ratio Range:
Dividend Per Share: 0.20 CNY
Earnings Per Share: 0.93 CNY
P/E Ratio: 6.11
Exchange: SHH
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 21.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 11
DGR3: 23.39%
DGR5: 17.25%