Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.510	11.770	11.290	11.360	10.446	5,643,113
2023-10-30	11.780	11.950	11.730	11.900	10.942	1,545,629
2023-10-27	11.510	11.820	11.510	11.770	10.823	1,715,100
2023-10-26	11.440	11.640	11.300	11.630	10.694	1,133,187
2023-10-25	11.470	11.650	11.470	11.510	10.584	1,337,141
2023-10-24	11.290	11.440	11.130	11.400	10.482	1,358,376
2023-10-23	11.380	11.590	11.150	11.220	10.317	1,704,193
2023-10-20	11.440	11.730	11.420	11.520	10.593	2,305,303
2023-10-19	11.540	11.660	11.450	11.450	10.528	1,809,100
2023-10-18	11.830	11.860	11.620	11.640	10.703	1,391,900
2023-10-17	12.000	12.030	11.850	11.920	10.961	1,296,100
2023-10-16	12.110	12.120	11.870	11.940	10.979	1,498,400
2023-10-13	12.160	12.180	12.050	12.100	11.126	1,254,868
2023-10-12	12.160	12.190	12.040	12.150	11.172	1,106,810
2023-10-11	12.130	12.180	12.060	12.110	11.135	1,243,310
2023-10-10	12.180	12.240	12.090	12.120	11.145	1,472,642
2023-10-09	12.070	12.200	12.000	12.160	11.181	1,714,141
2023-09-28	11.990	12.110	11.980	12.060	11.089	985,700
2023-09-27	11.880	12.030	11.790	11.970	11.007	1,299,300
2023-09-26	11.900	11.990	11.840	11.840	10.887	701,800
2023-09-25	11.920	12.040	11.900	11.920	10.961	1,187,300
2023-09-22	11.700	11.920	11.670	11.910	10.951	1,184,400
2023-09-21	11.690	11.770	11.650	11.710	10.768	950,000
2023-09-20	11.770	11.840	11.710	11.710	10.768	950,486
2023-09-19	11.800	11.850	11.690	11.750	10.804	1,187,872
2023-09-18	12.000	12.000	11.800	11.840	10.887	2,145,300
2023-09-15	11.940	12.080	11.870	12.080	11.108	1,222,800
2023-09-14	12.020	12.100	11.850	11.950	10.988	1,100,500
2023-09-13	12.150	12.190	11.900	11.970	11.007	1,792,400
2023-09-12	12.260	12.260	12.100	12.150	11.172	1,190,900
2023-09-11	12.270	12.450	12.170	12.220	11.236	2,584,632
2023-09-08	12.150	12.320	12.090	12.270	11.282	1,096,800
2023-09-07	12.440	12.440	12.170	12.170	11.191	1,556,300
2023-09-06	12.370	12.470	12.210	12.430	11.430	1,785,556
2023-09-05	12.300	12.430	12.250	12.390	11.393	1,542,117
2023-09-04	12.130	12.350	12.130	12.320	11.328	1,631,000
2023-09-01	12.270	12.270	12.130	12.150	11.172	1,074,400
2023-08-31	12.220	12.360	12.140	12.220	11.236	1,486,841
2023-08-30	12.270	12.430	12.240	12.290	11.301	1,942,300
2023-08-29	11.870	12.490	11.850	12.340	11.347	3,549,465
2023-08-28	12.490	12.620	11.910	11.980	11.016	3,118,732
2023-08-25	11.880	12.360	11.880	11.960	10.997	3,287,870
2023-08-24	11.680	12.580	11.680	12.000	11.034	4,063,198
2023-08-23	11.680	11.800	11.450	11.550	10.620	1,401,500
2023-08-22	11.840	11.930	11.490	11.650	10.712	1,853,400
2023-08-21	11.930	12.020	11.830	11.840	10.887	858,752
2023-08-18	12.040	12.100	11.940	11.960	10.997	910,300
2023-08-17	11.990	12.100	11.760	12.050	11.080	1,333,900
2023-08-16	11.970	11.990	11.870	11.870	10.915	721,476
2023-08-15	12.020	12.080	11.900	11.950	10.988	742,300
2023-08-14	11.790	12.140	11.750	12.050	11.080	1,507,752
2023-08-11	12.160	12.160	11.880	11.880	10.924	1,429,036
2023-08-10	12.090	12.190	12.090	12.140	11.163	698,950
2023-08-09	12.160	12.220	12.110	12.110	11.135	895,772
2023-08-08	12.270	12.290	12.100	12.170	11.191	1,426,676
2023-08-07	12.320	12.380	12.150	12.200	11.218	1,676,852
2023-08-04	12.430	12.500	12.350	12.380	11.384	1,773,899
2023-08-03	12.500	12.510	12.360	12.400	11.402	1,576,707
2023-08-02	12.520	12.650	12.430	12.560	11.549	2,198,338
2023-08-01	12.850	12.870	12.530	12.550	11.540	4,753,827

← NewerPage 13 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.