Zhongxing Shenyang Commercial Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.970 | 5.110 | 4.870 | 4.910 | 3.645 | 13,618,959 |
| 2022-08-02 | 5.330 | 5.350 | 4.930 | 4.990 | 3.705 | 21,681,827 |
| 2022-08-01 | 5.460 | 5.530 | 5.360 | 5.380 | 3.994 | 16,949,862 |
| 2022-07-29 | 5.630 | 5.630 | 5.490 | 5.490 | 4.076 | 20,489,034 |
| 2022-07-28 | 5.690 | 5.730 | 5.600 | 5.630 | 4.180 | 19,775,103 |
| 2022-07-27 | 5.780 | 5.820 | 5.660 | 5.670 | 4.209 | 22,406,707 |
| 2022-07-26 | 5.740 | 5.850 | 5.600 | 5.840 | 4.336 | 28,216,394 |
| 2022-07-25 | 5.720 | 5.880 | 5.660 | 5.860 | 4.351 | 37,012,909 |
| 2022-07-22 | 5.700 | 5.800 | 5.640 | 5.710 | 4.239 | 36,033,748 |
| 2022-07-21 | 5.770 | 6.150 | 5.650 | 5.860 | 4.351 | 56,141,510 |
| 2022-07-20 | 6.580 | 6.710 | 5.820 | 5.860 | 4.351 | 87,200,453 |
| 2022-07-19 | 5.990 | 6.280 | 5.990 | 6.280 | 4.662 | 54,317,316 |
| 2022-07-18 | 5.190 | 5.710 | 5.170 | 5.710 | 4.239 | 21,580,950 |
| 2022-07-15 | 5.380 | 5.400 | 5.160 | 5.190 | 3.853 | 11,698,631 |
| 2022-07-14 | 5.430 | 5.540 | 5.380 | 5.410 | 4.016 | 11,112,010 |
| 2022-07-13 | 5.320 | 5.480 | 5.260 | 5.450 | 4.046 | 12,271,152 |
| 2022-07-12 | 5.410 | 5.440 | 5.300 | 5.350 | 3.972 | 10,228,947 |
| 2022-07-11 | 5.260 | 5.440 | 5.160 | 5.380 | 3.994 | 17,103,398 |
| 2022-07-08 | 5.150 | 5.300 | 5.150 | 5.260 | 3.905 | 10,602,023 |
| 2022-07-07 | 5.170 | 5.220 | 5.120 | 5.140 | 3.816 | 6,225,034 |
| 2022-07-06 | 5.250 | 5.270 | 5.140 | 5.170 | 3.838 | 8,745,139 |
| 2022-07-05 | 5.370 | 5.380 | 5.200 | 5.270 | 3.912 | 11,174,874 |
| 2022-07-04 | 5.420 | 5.480 | 5.330 | 5.370 | 3.987 | 11,512,057 |
| 2022-07-01 | 5.490 | 5.510 | 5.330 | 5.410 | 4.016 | 13,255,190 |
| 2022-06-30 | 5.370 | 5.560 | 5.370 | 5.500 | 4.083 | 19,754,749 |
| 2022-06-29 | 5.460 | 5.520 | 5.340 | 5.350 | 3.972 | 12,248,256 |
| 2022-06-28 | 5.390 | 5.480 | 5.370 | 5.450 | 4.046 | 8,837,978 |
| 2022-06-27 | 5.440 | 5.490 | 5.390 | 5.410 | 4.016 | 10,916,215 |
| 2022-06-24 | 5.410 | 5.480 | 5.350 | 5.410 | 4.016 | 13,149,037 |
| 2022-06-23 | 5.280 | 5.420 | 5.210 | 5.410 | 4.016 | 12,199,619 |
| 2022-06-22 | 5.370 | 5.370 | 5.260 | 5.270 | 3.912 | 8,219,640 |
| 2022-06-21 | 5.370 | 5.420 | 5.320 | 5.370 | 3.987 | 10,793,568 |
| 2022-06-20 | 5.320 | 5.400 | 5.310 | 5.350 | 3.972 | 9,970,701 |
| 2022-06-17 | 5.450 | 5.450 | 5.270 | 5.310 | 3.942 | 12,862,291 |
| 2022-06-16 | 5.380 | 5.470 | 5.340 | 5.430 | 4.031 | 10,088,644 |
| 2022-06-15 | 5.470 | 5.510 | 5.380 | 5.380 | 3.994 | 13,865,389 |
| 2022-06-14 | 5.320 | 5.490 | 5.280 | 5.450 | 4.046 | 15,413,641 |
| 2022-06-13 | 5.490 | 5.490 | 5.260 | 5.370 | 3.987 | 13,243,764 |
| 2022-06-10 | 5.380 | 5.540 | 5.380 | 5.430 | 4.031 | 13,903,879 |
| 2022-06-09 | 5.620 | 5.640 | 5.270 | 5.370 | 3.987 | 20,519,460 |
| 2022-06-08 | 5.670 | 5.690 | 5.470 | 5.650 | 4.195 | 17,149,398 |
| 2022-06-07 | 5.630 | 5.700 | 5.440 | 5.680 | 4.217 | 19,254,557 |
| 2022-06-06 | 5.600 | 5.650 | 5.500 | 5.620 | 4.172 | 18,167,171 |
| 2022-06-02 | 5.820 | 5.860 | 5.520 | 5.560 | 4.128 | 33,065,154 |
| 2022-06-01 | 6.000 | 6.070 | 5.830 | 5.890 | 4.373 | 24,000,701 |
| 2022-05-31 | 6.090 | 6.090 | 5.900 | 5.990 | 4.447 | 20,756,290 |
| 2022-05-30 | 6.100 | 6.270 | 6.040 | 6.100 | 4.529 | 33,315,232 |
| 2022-05-27 | 5.930 | 6.130 | 5.890 | 6.090 | 4.521 | 26,603,055 |
| 2022-05-26 | 5.950 | 6.080 | 5.750 | 5.990 | 4.447 | 21,131,931 |
| 2022-05-25 | 5.950 | 6.080 | 5.900 | 6.010 | 4.425 | 19,603,207 |
| 2022-05-24 | 6.150 | 6.160 | 5.890 | 5.910 | 4.351 | 24,638,991 |
| 2022-05-23 | 6.110 | 6.220 | 6.070 | 6.160 | 4.535 | 20,712,044 |
| 2022-05-20 | 6.280 | 6.300 | 6.060 | 6.160 | 4.535 | 31,843,613 |
| 2022-05-19 | 6.260 | 6.570 | 6.110 | 6.370 | 4.690 | 57,308,023 |
| 2022-05-18 | 5.810 | 6.470 | 5.800 | 6.470 | 4.763 | 34,299,293 |
| 2022-05-17 | 6.420 | 6.430 | 5.880 | 5.880 | 4.329 | 51,519,487 |
| 2022-05-16 | 6.220 | 6.550 | 6.190 | 6.530 | 4.808 | 47,882,909 |
| 2022-05-13 | 6.430 | 6.640 | 6.200 | 6.220 | 4.579 | 56,005,774 |
| 2022-05-12 | 6.660 | 6.940 | 6.470 | 6.660 | 4.903 | 76,776,707 |
| 2022-05-11 | 6.350 | 7.030 | 6.350 | 6.740 | 4.962 | 90,809,407 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0650 CNY |
| 2025-05-29 | 0.1000 CNY |
| 2024-05-24 | 0.0500 CNY |
| 2022-05-26 | 0.0500 CNY |
| 2021-07-16 | 0.0500 CNY |
| 2020-07-01 | 0.0800 CNY |
| 2019-07-08 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.