Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.850	12.870	12.530	12.550	11.540	4,753,827
2023-07-31	12.330	12.550	12.250	12.480	11.476	2,409,002
2023-07-28	12.370	12.370	12.130	12.290	11.301	1,290,200
2023-07-27	12.350	12.420	12.290	12.300	11.310	1,081,700
2023-07-26	12.330	12.390	12.250	12.350	11.356	934,476
2023-07-25	12.280	12.350	12.160	12.340	11.347	1,402,617
2023-07-24	12.190	12.230	12.080	12.150	11.172	903,300
2023-07-21	12.290	12.360	12.160	12.190	11.209	1,159,621
2023-07-20	12.490	12.520	12.260	12.280	11.292	1,520,546
2023-07-19	12.520	12.740	12.390	12.440	11.439	1,653,714
2023-07-18	12.410	12.510	12.290	12.490	11.485	1,550,220
2023-07-17	12.300	12.450	12.210	12.420	11.420	1,717,353
2023-07-14	12.400	12.400	12.210	12.270	11.282	1,184,400
2023-07-13	12.280	12.430	12.200	12.340	11.347	1,424,456
2023-07-12	12.420	12.420	12.240	12.270	11.282	1,229,400
2023-07-11	12.290	12.390	12.230	12.380	11.384	1,312,829
2023-07-10	12.180	12.450	12.180	12.290	11.301	1,538,993
2023-07-07	12.220	12.220	12.100	12.170	11.191	1,176,177
2023-07-06	12.250	12.300	12.180	12.240	11.255	1,321,500
2023-07-05	12.300	12.360	12.210	12.260	11.273	1,222,800
2023-07-04	12.300	12.360	12.230	12.290	11.301	1,702,589
2023-07-03	12.500	12.610	12.390	12.450	11.264	2,114,767
2023-06-30	12.350	12.520	12.350	12.440	11.255	1,863,888
2023-06-29	12.360	12.500	12.290	12.380	11.201	2,213,295
2023-06-28	12.170	12.380	11.950	12.360	11.183	3,280,333
2023-06-27	12.230	12.240	12.060	12.170	11.011	2,139,915
2023-06-26	11.950	12.280	11.800	12.250	11.083	3,358,972
2023-06-21	12.040	12.200	11.950	11.950	10.812	1,639,353
2023-06-20	12.110	12.190	11.970	12.120	10.966	1,614,267
2023-06-19	12.230	12.290	12.080	12.110	10.956	1,588,900
2023-06-16	12.150	12.280	12.140	12.250	11.083	1,698,200
2023-06-15	12.070	12.230	11.850	12.210	11.047	3,045,960
2023-06-14	12.290	12.320	12.040	12.060	10.911	2,089,784
2023-06-13	12.140	12.330	12.140	12.270	11.101	1,672,599
2023-06-12	12.110	12.200	12.020	12.140	10.984	2,040,565
2023-06-09	12.230	12.370	12.100	12.150	10.993	2,146,653
2023-06-08	12.260	12.640	12.250	12.330	11.156	2,980,462
2023-06-07	12.520	12.560	12.300	12.350	11.174	1,581,848
2023-06-06	12.660	12.700	12.500	12.500	11.309	1,608,900
2023-06-05	12.760	12.760	12.600	12.730	11.517	1,186,866
2023-06-02	12.530	12.760	12.430	12.680	11.472	1,869,948
2023-06-01	12.370	12.650	12.360	12.490	11.300	1,471,224
2023-05-31	12.610	12.690	12.400	12.420	11.237	1,278,534
2023-05-30	12.410	12.650	12.390	12.600	11.400	1,257,333
2023-05-29	12.760	12.760	12.470	12.510	11.318	1,524,977
2023-05-26	12.800	12.860	12.570	12.690	11.481	1,626,039
2023-05-25	12.770	12.900	12.660	12.820	11.599	1,573,425
2023-05-24	12.820	12.980	12.680	12.840	11.617	1,540,572
2023-05-23	12.850	12.890	12.710	12.710	11.499	1,105,095
2023-05-22	12.700	12.920	12.560	12.900	11.671	1,700,004
2023-05-19	12.680	12.760	12.630	12.730	11.517	970,700
2023-05-18	12.820	12.830	12.640	12.700	11.490	1,224,289
2023-05-17	12.660	12.790	12.570	12.770	11.554	1,868,573
2023-05-16	12.570	12.790	12.510	12.660	11.454	1,957,676
2023-05-15	12.250	12.590	12.250	12.580	11.382	1,921,155
2023-05-12	12.430	12.530	12.230	12.310	11.137	1,222,350
2023-05-11	12.390	12.460	12.310	12.420	11.237	1,142,450
2023-05-10	12.100	12.490	12.050	12.380	11.201	2,321,084
2023-05-09	12.460	12.510	12.040	12.050	10.902	3,382,686
2023-05-08	12.460	12.600	12.460	12.560	11.364	1,444,874

← NewerPage 14 of 21 · 1,219 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.