Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.960	10.280	9.760	10.120	9.306	2,144,500
2024-01-23	10.000	10.090	9.680	9.960	9.158	1,917,900
2024-01-22	10.650	10.720	9.900	9.990	9.186	2,680,373
2024-01-19	10.840	10.910	10.620	10.640	9.784	1,482,442
2024-01-18	10.940	11.120	10.500	10.900	10.023	2,895,638
2024-01-17	11.180	11.260	11.020	11.040	10.151	2,206,200
2024-01-16	11.150	11.240	11.020	11.210	10.308	1,638,100
2024-01-15	11.060	11.170	11.000	11.140	10.243	1,078,432
2024-01-12	11.100	11.230	11.050	11.080	10.188	978,600
2024-01-11	10.910	11.120	10.830	11.040	10.151	1,419,332
2024-01-10	10.920	11.040	10.750	10.930	10.050	1,052,400
2024-01-09	10.820	11.090	10.800	10.910	10.032	1,116,100
2024-01-08	11.030	11.060	10.810	10.810	9.940	1,215,500
2024-01-05	11.110	11.250	10.990	11.030	10.142	1,291,200
2024-01-04	11.230	11.300	11.090	11.110	10.216	1,171,800
2024-01-03	11.280	11.320	11.150	11.230	10.326	1,347,300
2024-01-02	11.210	11.300	11.190	11.230	10.326	1,476,000
2023-12-29	11.130	11.200	11.080	11.150	10.253	1,351,400
2023-12-28	10.760	11.140	10.680	11.100	10.207	2,249,773
2023-12-27	10.730	10.740	10.590	10.710	9.848	791,100
2023-12-26	10.880	10.880	10.660	10.730	9.866	801,935
2023-12-25	10.930	11.000	10.800	10.850	9.977	882,035
2023-12-22	10.990	11.080	10.830	10.980	10.096	1,358,100
2023-12-21	10.820	11.010	10.660	10.980	10.096	1,528,677
2023-12-20	10.870	10.950	10.810	10.820	9.949	872,600
2023-12-19	10.810	10.930	10.760	10.870	9.995	783,446
2023-12-18	11.040	11.100	10.790	10.810	9.940	1,251,400
2023-12-15	11.070	11.160	11.000	11.030	10.142	845,400
2023-12-14	11.020	11.130	11.020	11.070	10.179	1,199,800
2023-12-13	11.100	11.140	10.930	11.020	10.133	912,571
2023-12-12	11.050	11.070	10.950	11.060	10.170	1,013,900
2023-12-11	10.840	11.080	10.750	11.050	10.161	1,345,800
2023-12-08	11.190	11.240	10.910	10.940	10.060	2,440,100
2023-12-07	11.260	11.280	11.100	11.200	10.299	1,641,408
2023-12-06	11.170	11.390	11.110	11.290	10.381	2,176,608
2023-12-05	11.290	11.340	11.130	11.130	10.234	1,786,011
2023-12-04	11.370	11.370	11.240	11.290	10.381	1,204,100
2023-12-01	11.430	11.460	11.210	11.300	10.391	1,986,335
2023-11-30	11.660	11.680	11.340	11.450	10.528	1,764,271
2023-11-29	11.680	11.760	11.640	11.650	10.712	1,245,400
2023-11-28	11.510	11.680	11.420	11.670	10.731	1,621,071
2023-11-27	11.440	11.570	11.420	11.510	10.584	1,393,500
2023-11-24	11.600	11.610	11.440	11.500	10.574	1,412,900
2023-11-23	11.480	11.630	11.480	11.600	10.666	1,255,156
2023-11-22	11.630	11.690	11.500	11.520	10.593	1,624,034
2023-11-21	11.720	11.750	11.620	11.640	10.703	1,534,301
2023-11-20	11.670	11.720	11.570	11.720	10.777	1,477,908
2023-11-17	11.590	11.710	11.540	11.670	10.731	1,309,864
2023-11-16	11.730	11.760	11.600	11.600	10.666	1,260,300
2023-11-15	11.690	11.760	11.660	11.750	10.804	1,955,542
2023-11-14	11.690	11.710	11.620	11.650	10.712	1,096,941
2023-11-13	11.670	11.690	11.580	11.670	10.731	1,254,460
2023-11-10	11.560	11.650	11.450	11.610	10.676	1,440,600
2023-11-09	11.580	11.620	11.520	11.550	10.620	1,054,700
2023-11-08	11.560	11.640	11.460	11.580	10.648	1,672,918
2023-11-07	11.550	11.580	11.400	11.560	10.630	1,950,539
2023-11-06	11.440	11.580	11.400	11.530	10.602	2,268,700
2023-11-03	11.230	11.480	11.230	11.360	10.446	2,014,403
2023-11-02	11.260	11.410	11.210	11.220	10.317	1,597,546
2023-11-01	11.360	11.440	11.260	11.330	10.418	2,308,065

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.5000 CNY
2025-06-13	0.5000 CNY
2024-05-28	0.2000 CNY
2023-07-04	0.2000 CNY
2022-05-26	0.2000 CNY
2021-05-21	0.2000 CNY
2020-06-09	0.2000 CNY
2019-07-22	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.