Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.600	12.610	12.370	12.500	11.309	1,416,300
2023-05-04	12.780	12.870	12.590	12.630	11.427	1,712,459
2023-04-28	12.510	12.630	12.480	12.610	11.409	1,599,000
2023-04-27	12.500	12.650	12.390	12.470	11.282	1,368,234
2023-04-26	12.300	12.630	12.300	12.540	11.346	1,626,952
2023-04-25	12.500	12.640	12.250	12.360	11.183	1,607,860
2023-04-24	12.400	12.690	12.200	12.520	11.327	1,478,832
2023-04-21	12.850	12.890	12.400	12.400	11.219	2,810,148
2023-04-20	13.040	13.090	12.830	12.890	11.662	1,880,954
2023-04-19	12.920	13.280	12.610	13.140	11.888	4,888,468
2023-04-18	13.160	13.170	12.930	12.950	11.716	2,457,416
2023-04-17	13.130	13.220	13.100	13.180	11.925	1,379,534
2023-04-14	13.130	13.250	13.040	13.130	11.879	1,432,150
2023-04-13	13.330	13.360	13.000	13.130	11.879	2,429,559
2023-04-12	13.400	13.400	13.270	13.350	12.078	1,280,415
2023-04-11	13.360	13.480	13.220	13.310	12.042	1,786,130
2023-04-10	13.520	13.640	13.330	13.360	12.087	1,926,411
2023-04-07	13.550	13.560	13.470	13.490	12.205	1,701,700
2023-04-06	13.320	13.600	13.210	13.560	12.268	3,189,505
2023-04-04	13.520	13.550	13.210	13.270	12.006	2,607,577
2023-04-03	13.430	13.570	13.340	13.550	12.259	2,817,283
2023-03-31	13.320	13.600	13.220	13.440	12.160	2,362,913
2023-03-30	13.290	13.290	13.140	13.250	11.988	1,396,700
2023-03-29	13.390	13.450	13.200	13.210	11.952	1,994,352
2023-03-28	13.600	13.610	13.340	13.390	12.115	1,970,976
2023-03-27	13.610	13.610	13.440	13.600	12.305	1,919,326
2023-03-24	13.580	13.710	13.530	13.620	12.323	2,781,676
2023-03-23	13.550	13.620	13.500	13.590	12.295	1,982,748
2023-03-22	13.640	13.650	13.490	13.620	12.323	2,224,317
2023-03-21	13.340	13.580	13.190	13.560	12.268	3,633,127
2023-03-20	13.120	13.860	13.000	13.490	12.205	5,424,594
2023-03-17	13.190	13.210	13.070	13.120	11.870	2,019,112
2023-03-16	13.340	13.350	13.040	13.060	11.816	2,229,358
2023-03-15	13.300	13.450	13.270	13.410	12.133	1,983,004
2023-03-14	13.350	13.400	12.920	13.190	11.934	3,050,348
2023-03-13	13.350	13.540	13.250	13.410	12.133	2,530,900
2023-03-10	13.550	13.620	13.310	13.440	12.160	2,943,263
2023-03-09	13.610	13.770	13.560	13.670	12.368	2,735,347
2023-03-08	13.500	13.660	13.460	13.570	12.277	3,103,451
2023-03-07	14.010	14.040	13.600	13.610	12.314	5,373,942
2023-03-06	14.090	14.120	13.900	14.080	12.739	4,011,631
2023-03-03	14.040	14.210	14.030	14.090	12.748	3,909,581
2023-03-02	14.350	14.360	14.000	14.090	12.748	6,867,300
2023-03-01	14.210	14.350	14.120	14.350	12.983	5,349,509
2023-02-28	14.340	14.530	14.010	14.260	12.902	6,467,809
2023-02-27	14.410	14.540	14.180	14.330	12.965	6,476,762
2023-02-24	14.530	14.660	14.390	14.520	13.137	8,361,734
2023-02-23	14.930	14.940	14.460	14.640	13.245	19,493,086
2023-02-22	13.950	15.300	13.830	14.920	13.499	27,276,177
2023-02-21	13.900	14.070	13.800	13.910	12.585	3,257,300
2023-02-20	13.720	13.920	13.700	13.900	12.576	3,464,875
2023-02-17	13.960	14.160	13.770	13.820	12.504	3,924,706
2023-02-16	14.560	14.620	13.880	13.960	12.630	7,204,100
2023-02-15	14.320	14.640	14.310	14.560	13.173	6,486,509
2023-02-14	14.440	14.440	14.250	14.350	12.983	3,781,584
2023-02-13	14.190	14.470	14.180	14.440	13.065	5,088,096
2023-02-10	14.160	14.350	14.100	14.180	12.829	5,026,101
2023-02-09	13.950	14.660	13.820	14.250	12.893	7,998,722
2023-02-08	14.080	14.270	13.930	13.930	12.603	4,290,500
2023-02-07	14.020	14.140	13.960	14.060	12.721	3,579,100

← NewerPage 15 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.