Zhongxing Shenyang Commercial Building Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.800	4.910	4.780	4.910	3.615	2,994,946
2022-02-07	4.810	4.860	4.690	4.790	3.527	2,039,213
2022-01-28	4.590	4.780	4.580	4.740	3.490	2,426,089
2022-01-27	4.660	4.710	4.560	4.580	3.372	2,649,270
2022-01-26	4.600	4.700	4.580	4.680	3.446	2,010,630
2022-01-25	4.830	4.840	4.610	4.610	3.394	3,303,186
2022-01-24	4.920	4.930	4.780	4.800	3.534	2,934,720
2022-01-21	4.870	4.970	4.840	4.910	3.615	2,139,018
2022-01-20	5.000	5.020	4.870	4.870	3.586	2,886,406
2022-01-19	4.870	5.020	4.820	4.990	3.674	4,714,622
2022-01-18	5.000	5.010	4.800	4.850	3.571	5,554,109
2022-01-17	5.000	5.110	4.980	4.990	3.674	3,910,582
2022-01-14	5.130	5.140	4.960	5.020	3.696	4,821,386
2022-01-13	5.080	5.130	5.000	5.130	3.777	5,704,705
2022-01-12	4.980	5.150	4.940	5.120	3.770	7,964,921
2022-01-11	4.940	5.030	4.940	4.960	3.652	2,166,967
2022-01-10	4.860	4.980	4.840	4.940	3.637	3,375,632
2022-01-07	4.980	5.010	4.830	4.840	3.563	4,731,866
2022-01-06	4.950	5.020	4.930	4.960	3.652	3,173,449
2022-01-05	5.060	5.070	4.930	4.940	3.637	3,327,454
2022-01-04	4.910	5.080	4.910	5.030	3.703	7,222,662
2021-12-31	4.870	4.970	4.790	4.890	3.600	4,022,918
2021-12-30	4.890	4.910	4.840	4.870	3.586	2,832,800
2021-12-29	5.000	5.010	4.850	4.870	3.586	5,269,595
2021-12-28	4.940	5.040	4.900	5.010	3.688	5,403,812
2021-12-27	4.880	4.990	4.870	4.950	3.644	4,186,036
2021-12-24	4.900	5.040	4.800	4.880	3.593	5,188,339
2021-12-23	4.860	4.990	4.850	4.900	3.608	4,010,445
2021-12-22	4.920	4.960	4.870	4.940	3.637	3,259,353
2021-12-21	4.830	4.970	4.830	4.930	3.630	4,312,747
2021-12-20	4.770	4.870	4.720	4.860	3.578	3,129,930
2021-12-17	4.830	4.850	4.770	4.780	3.519	2,072,709
2021-12-16	4.750	4.830	4.730	4.830	3.556	3,146,247
2021-12-15	4.750	4.790	4.720	4.760	3.504	3,034,840
2021-12-14	4.700	4.760	4.670	4.750	3.497	4,371,962
2021-12-13	4.650	4.710	4.620	4.700	3.460	3,579,179
2021-12-10	4.600	4.640	4.580	4.620	3.401	1,287,252
2021-12-09	4.580	4.610	4.560	4.610	3.394	1,639,739
2021-12-08	4.560	4.590	4.550	4.580	3.372	1,402,230
2021-12-07	4.600	4.620	4.540	4.560	3.357	1,386,066
2021-12-06	4.650	4.660	4.560	4.580	3.372	2,209,534
2021-12-03	4.630	4.660	4.600	4.650	3.423	1,368,688
2021-12-02	4.690	4.700	4.620	4.630	3.409	1,906,190
2021-12-01	4.640	4.690	4.630	4.680	3.446	1,549,818
2021-11-30	4.570	4.680	4.550	4.660	3.431	2,714,775
2021-11-29	4.540	4.590	4.520	4.580	3.372	1,281,689
2021-11-26	4.600	4.600	4.560	4.570	3.365	1,109,030
2021-11-25	4.610	4.610	4.570	4.590	3.379	1,334,022
2021-11-24	4.630	4.640	4.580	4.610	3.394	1,738,011
2021-11-23	4.590	4.650	4.590	4.640	3.416	1,354,380
2021-11-22	4.630	4.640	4.580	4.610	3.394	1,508,783
2021-11-19	4.620	4.650	4.570	4.640	3.416	2,376,589
2021-11-18	4.590	4.630	4.550	4.610	3.394	1,875,344
2021-11-17	4.580	4.630	4.570	4.600	3.387	1,861,077
2021-11-16	4.700	4.770	4.550	4.570	3.365	3,900,391
2021-11-15	4.720	4.980	4.680	4.730	3.482	7,119,661
2021-11-12	4.510	4.690	4.490	4.680	3.446	4,827,681
2021-11-11	4.490	4.520	4.460	4.510	3.320	1,693,515
2021-11-10	4.470	4.480	4.430	4.480	3.298	1,210,595
2021-11-09	4.460	4.480	4.430	4.480	3.298	1,183,920

← NewerPage 20 of 21 · 1,218 trading daysOlder →

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.