Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.860	14.040	13.730	14.040	12.703	4,156,900
2023-02-03	13.920	13.960	13.680	13.880	12.558	3,663,000
2023-02-02	14.100	14.100	13.890	13.920	12.594	3,471,689
2023-02-01	13.850	14.050	13.810	14.010	12.675	4,744,020
2023-01-31	13.670	13.900	13.600	13.900	12.576	5,278,184
2023-01-30	13.680	13.800	13.580	13.620	12.323	4,152,199
2023-01-20	13.370	13.540	13.370	13.520	12.232	2,755,225
2023-01-19	13.390	13.440	13.350	13.390	12.115	1,822,023
2023-01-18	13.300	13.430	13.300	13.380	12.105	1,565,900
2023-01-17	13.400	13.450	13.260	13.380	12.105	1,887,254
2023-01-16	13.260	13.450	13.190	13.330	12.060	2,238,231
2023-01-13	13.280	13.380	13.160	13.300	12.033	2,072,204
2023-01-12	13.500	13.500	13.170	13.280	12.015	2,221,502
2023-01-11	13.500	13.540	13.120	13.250	11.988	2,945,000
2023-01-10	13.300	13.600	13.260	13.400	12.124	3,150,498
2023-01-09	13.600	13.640	13.270	13.300	12.033	3,079,569
2023-01-06	13.290	13.530	13.220	13.340	12.069	3,648,302
2023-01-05	13.170	13.320	13.080	13.290	12.024	2,583,829
2023-01-04	13.060	13.250	13.050	13.150	11.897	2,001,600
2023-01-03	12.770	13.220	12.710	13.140	11.888	3,190,529
2022-12-30	12.640	12.810	12.600	12.780	11.563	1,566,500
2022-12-29	12.730	12.840	12.610	12.620	11.418	1,733,802
2022-12-28	12.870	12.870	12.680	12.740	11.526	1,595,500
2022-12-27	12.800	12.890	12.710	12.880	11.653	2,015,200
2022-12-26	12.380	12.810	12.380	12.800	11.581	2,602,046
2022-12-23	12.440	12.490	12.180	12.380	11.201	1,771,300
2022-12-22	12.580	12.750	12.230	12.300	11.128	2,304,800
2022-12-21	12.910	12.920	12.550	12.630	11.427	1,617,129
2022-12-20	12.660	12.830	12.600	12.800	11.581	1,631,600
2022-12-19	13.070	13.150	12.630	12.700	11.490	3,558,960
2022-12-16	13.340	13.380	13.070	13.090	11.843	3,251,099
2022-12-15	13.210	13.470	13.130	13.460	12.178	3,405,822
2022-12-14	13.230	13.480	13.190	13.260	11.997	3,969,250
2022-12-13	13.280	13.390	13.050	13.140	11.888	3,374,454
2022-12-12	13.420	13.450	13.130	13.290	12.024	2,695,900
2022-12-09	13.400	13.460	13.210	13.370	12.096	2,612,671
2022-12-08	13.750	13.750	13.300	13.310	12.042	5,425,555
2022-12-07	13.810	13.810	13.640	13.700	12.395	3,611,237
2022-12-06	13.780	13.880	13.550	13.800	12.485	4,108,762
2022-12-05	13.830	13.870	13.660	13.820	12.504	3,811,641
2022-12-02	13.670	13.860	13.670	13.740	12.431	3,734,227
2022-12-01	13.600	13.790	13.570	13.630	12.332	4,391,700
2022-11-30	13.710	13.780	13.350	13.470	12.187	5,675,146
2022-11-29	13.550	13.760	13.520	13.700	12.395	4,617,221
2022-11-28	13.480	13.680	13.280	13.620	12.323	3,984,909
2022-11-25	14.560	14.570	13.740	13.750	12.440	8,369,974
2022-11-24	14.650	14.710	14.470	14.510	13.128	4,866,605
2022-11-23	14.800	14.860	14.340	14.620	13.227	5,250,246
2022-11-22	15.070	15.070	14.600	14.710	13.309	7,017,500
2022-11-21	14.700	15.160	14.580	15.150	13.707	9,779,232
2022-11-18	14.620	15.120	14.420	14.980	13.553	13,108,742
2022-11-17	14.950	14.950	14.500	14.650	13.255	8,187,153
2022-11-16	14.910	15.430	14.810	14.950	13.526	14,203,709
2022-11-15	14.510	15.130	14.470	15.110	13.671	12,824,639
2022-11-14	14.820	14.850	14.510	14.660	13.264	12,663,160
2022-11-11	15.510	15.900	14.990	15.140	13.698	27,773,348
2022-11-10	15.510	16.370	15.460	15.800	14.295	32,833,471
2022-11-09	14.390	15.460	14.320	15.460	13.987	22,414,418
2022-11-08	14.210	14.210	13.710	14.050	12.712	5,633,749
2022-11-07	14.000	14.500	13.830	14.280	12.920	6,486,734

← NewerPage 16 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.