Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.700	14.030	13.650	13.940	12.612	4,612,328
2022-11-03	13.530	13.700	13.380	13.590	12.295	2,839,600
2022-11-02	13.500	13.620	13.270	13.530	12.241	3,046,410
2022-11-01	13.230	13.480	13.140	13.400	12.124	2,726,592
2022-10-31	12.700	13.320	12.700	13.150	11.897	2,882,641
2022-10-28	13.420	13.430	12.700	12.820	11.599	4,053,845
2022-10-27	13.710	13.970	13.520	13.540	12.250	4,418,577
2022-10-26	13.360	14.500	13.300	13.920	12.594	6,626,341
2022-10-25	13.280	13.500	13.020	13.400	12.124	3,111,500
2022-10-24	13.200	13.670	13.080	13.130	11.879	3,695,496
2022-10-21	13.280	13.340	13.100	13.180	11.925	1,653,500
2022-10-20	13.260	13.460	12.950	13.200	11.943	2,686,100
2022-10-19	13.140	13.530	13.140	13.380	12.105	2,467,249
2022-10-18	13.400	13.470	13.140	13.300	12.033	2,473,676
2022-10-17	13.040	13.380	12.900	13.310	12.042	2,716,134
2022-10-14	12.810	13.110	12.740	13.030	11.789	3,161,600
2022-10-13	12.800	12.960	12.600	12.770	11.554	2,971,500
2022-10-12	12.060	12.690	12.060	12.630	11.427	3,120,400
2022-10-11	12.190	12.400	11.930	12.130	10.975	2,564,893
2022-10-10	12.340	12.400	12.010	12.180	11.020	2,031,223
2022-09-30	12.400	12.400	12.140	12.240	11.074	2,011,500
2022-09-29	12.510	12.700	12.240	12.300	11.128	2,950,300
2022-09-28	12.910	12.980	12.380	12.400	11.219	4,583,940
2022-09-27	13.070	13.240	12.870	13.100	11.852	2,573,100
2022-09-26	13.070	13.180	12.820	12.860	11.635	3,417,500
2022-09-23	13.590	13.590	13.030	13.130	11.879	2,679,600
2022-09-22	13.310	13.720	13.280	13.480	12.196	2,613,900
2022-09-21	13.620	13.650	13.280	13.450	12.169	2,481,800
2022-09-20	13.500	13.690	13.380	13.560	12.268	3,316,913
2022-09-19	13.060	13.730	13.060	13.470	12.187	5,273,569
2022-09-16	13.830	13.940	13.000	13.050	11.807	7,901,927
2022-09-15	14.930	14.980	14.260	14.400	13.028	5,016,154
2022-09-14	14.340	14.970	14.230	14.860	13.445	4,817,031
2022-09-13	14.500	14.750	14.430	14.750	13.345	4,217,047
2022-09-09	14.490	14.660	14.310	14.470	13.092	4,404,557
2022-09-08	15.270	15.490	14.600	14.650	13.255	7,935,345
2022-09-07	14.600	15.080	14.550	15.040	13.607	8,991,355
2022-09-06	14.400	14.750	14.190	14.690	13.291	6,334,328
2022-09-05	14.490	14.660	14.250	14.400	13.028	4,758,900
2022-09-02	14.800	14.980	14.460	14.650	13.255	4,770,831
2022-09-01	14.620	15.070	14.490	14.700	13.300	5,925,320
2022-08-31	15.140	15.280	14.520	14.670	13.273	9,057,794
2022-08-30	15.630	15.790	15.080	15.170	13.725	9,256,173
2022-08-29	16.010	16.400	15.260	15.630	14.141	13,292,333
2022-08-26	16.680	17.100	16.180	16.550	14.974	5,817,422
2022-08-25	17.510	17.780	16.420	16.600	15.019	8,670,620
2022-08-24	17.830	18.100	17.280	17.430	15.770	9,384,820
2022-08-23	17.800	18.150	17.800	18.030	16.313	9,249,216
2022-08-22	18.760	19.090	17.730	18.010	16.294	13,083,457
2022-08-19	19.510	20.700	18.560	18.570	16.801	21,702,670
2022-08-18	18.750	19.190	18.260	19.060	17.244	23,382,360
2022-08-17	19.860	19.860	18.240	18.460	16.702	32,176,331
2022-08-16	17.720	18.920	17.470	18.920	17.118	18,724,046
2022-08-15	15.820	17.200	15.820	17.200	15.562	15,753,799
2022-08-12	16.190	16.250	15.590	15.640	14.150	9,509,798
2022-08-11	16.270	16.510	15.890	16.420	14.856	12,739,603
2022-08-10	15.560	16.490	15.480	16.310	14.756	18,098,984
2022-08-09	15.630	16.050	15.410	15.700	14.204	9,512,324
2022-08-08	16.000	16.100	15.400	15.770	14.268	20,326,881
2022-08-05	14.270	15.590	14.270	15.590	14.105	13,768,206

← NewerPage 17 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.