Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.790	14.360	13.790	14.170	12.820	6,220,200
2022-08-03	13.880	14.280	13.580	13.680	12.377	6,285,929
2022-08-02	14.600	14.620	13.400	13.800	12.485	7,700,279
2022-08-01	14.960	15.000	14.320	14.840	13.426	5,935,100
2022-07-29	15.030	15.330	14.780	14.910	13.490	7,308,378
2022-07-28	15.590	15.790	15.020	15.020	13.589	11,308,560
2022-07-27	15.690	15.940	15.500	15.720	14.223	11,413,074
2022-07-26	15.200	16.000	14.880	15.900	14.385	15,715,512
2022-07-25	14.680	15.900	14.500	15.490	14.014	16,922,702
2022-07-22	14.250	15.560	13.950	14.870	13.454	17,441,008
2022-07-21	13.650	14.660	13.500	14.250	12.893	12,566,604
2022-07-20	13.800	13.820	13.490	13.700	12.395	4,512,901
2022-07-19	13.950	13.990	13.630	13.720	12.413	6,124,300
2022-07-18	13.710	13.980	13.650	13.900	12.576	7,065,554
2022-07-15	13.730	13.930	13.390	13.710	12.404	6,934,100
2022-07-14	13.630	14.070	13.620	13.710	12.404	9,931,206
2022-07-13	12.900	13.780	12.830	13.600	12.305	10,148,688
2022-07-12	12.810	13.400	12.650	12.920	11.689	5,979,457
2022-07-11	13.090	13.130	12.760	12.840	11.617	3,413,700
2022-07-08	13.350	13.460	13.110	13.200	11.943	3,997,205
2022-07-07	12.780	13.480	12.700	13.310	12.042	6,549,902
2022-07-06	13.080	13.080	12.720	12.840	11.617	2,560,200
2022-07-05	13.160	13.220	12.750	12.950	11.716	3,916,200
2022-07-04	12.890	13.200	12.710	13.160	11.906	3,881,900
2022-07-01	12.990	13.050	12.840	12.920	11.689	2,624,800
2022-06-30	12.810	13.100	12.730	13.000	11.762	3,862,000
2022-06-29	13.450	13.680	12.800	12.810	11.590	7,213,354
2022-06-28	13.240	13.400	13.090	13.390	12.115	4,922,900
2022-06-27	13.030	13.380	13.030	13.300	12.033	4,363,000
2022-06-24	13.000	13.370	12.960	13.080	11.834	4,604,500
2022-06-23	12.700	12.980	12.520	12.950	11.716	4,258,856
2022-06-22	12.970	13.100	12.650	12.700	11.490	3,582,500
2022-06-21	13.500	13.500	12.800	12.970	11.735	4,766,200
2022-06-20	12.930	13.490	12.840	13.240	11.979	8,214,000
2022-06-17	12.650	12.930	12.530	12.790	11.572	5,122,500
2022-06-16	12.980	13.160	12.760	12.800	11.581	5,723,500
2022-06-15	13.130	13.410	13.000	13.000	11.762	4,795,100
2022-06-14	13.130	13.300	12.520	13.200	11.943	5,560,982
2022-06-13	12.950	13.350	12.850	13.250	11.988	3,912,908
2022-06-10	12.810	13.200	12.800	13.150	11.897	3,585,308
2022-06-09	13.500	13.500	12.950	12.960	11.725	5,712,500
2022-06-08	13.830	14.030	13.390	13.610	12.314	5,916,300
2022-06-07	14.340	14.380	13.780	14.000	12.666	7,874,665
2022-06-06	13.370	14.310	13.310	14.250	12.893	11,237,435
2022-06-02	13.300	13.560	13.040	13.420	12.142	5,264,801
2022-06-01	13.400	13.790	13.230	13.340	12.069	5,531,393
2022-05-31	13.210	13.470	13.050	13.460	12.178	5,347,739
2022-05-30	13.380	13.430	13.140	13.260	11.997	4,751,673
2022-05-27	13.790	13.810	13.020	13.360	12.087	7,669,338
2022-05-26	14.280	14.280	13.600	13.650	12.350	8,154,736
2022-05-25	14.230	14.470	13.560	14.470	12.911	10,998,831
2022-05-24	14.130	15.180	13.900	14.610	13.036	19,120,741
2022-05-23	14.230	14.440	13.990	14.130	12.607	8,516,843
2022-05-20	14.180	14.470	13.850	14.200	12.670	12,967,242
2022-05-19	13.880	14.560	13.880	14.250	12.714	16,068,403
2022-05-18	13.900	16.130	13.600	14.970	13.357	30,224,089
2022-05-17	13.630	14.660	13.400	14.660	13.080	25,051,229
2022-05-16	12.070	13.330	12.070	13.330	11.894	9,975,036
2022-05-13	12.930	12.980	12.050	12.120	10.814	8,701,495
2022-05-12	13.430	13.440	12.360	12.610	11.251	16,137,604

← NewerPage 18 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.