Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.140	12.220	11.100	12.220	10.903	2,667,700
2022-05-10	10.870	11.130	10.670	11.110	9.913	1,739,502
2022-05-09	10.820	11.040	10.660	10.990	9.806	1,395,600
2022-05-06	10.670	10.890	10.500	10.800	9.636	1,511,600
2022-05-05	10.750	11.000	10.630	10.900	9.725	1,917,401
2022-04-29	10.350	10.800	10.350	10.750	9.592	2,305,602
2022-04-28	10.470	10.540	10.160	10.340	9.226	2,118,633
2022-04-27	10.060	10.600	9.890	10.570	9.431	3,233,700
2022-04-26	10.410	10.680	10.240	10.250	9.145	2,481,400
2022-04-25	11.220	11.310	10.410	10.410	9.288	3,242,600
2022-04-22	11.390	11.650	11.320	11.520	10.279	1,889,700
2022-04-21	12.120	12.180	11.400	11.500	10.261	2,407,000
2022-04-20	12.280	12.440	12.070	12.110	10.805	1,482,500
2022-04-19	12.360	12.600	12.210	12.320	10.992	1,968,700
2022-04-18	12.200	12.350	11.930	12.310	10.983	1,502,900
2022-04-15	12.300	12.330	12.030	12.160	10.850	1,826,300
2022-04-14	12.310	12.480	12.250	12.330	11.001	1,404,300
2022-04-13	12.550	12.560	12.300	12.300	10.975	1,503,100
2022-04-12	12.320	12.580	12.100	12.570	11.215	2,100,800
2022-04-11	12.950	12.950	12.270	12.320	10.992	2,902,600
2022-04-08	13.010	13.140	12.750	12.920	11.528	2,172,900
2022-04-07	13.400	13.480	13.040	13.040	11.635	2,423,600
2022-04-06	13.480	13.640	13.380	13.510	12.054	1,717,100
2022-04-01	13.550	13.560	13.310	13.480	12.027	1,757,100
2022-03-31	13.550	13.740	13.530	13.620	12.152	1,854,400
2022-03-30	13.760	13.770	13.480	13.690	12.215	1,958,800
2022-03-29	13.800	13.800	13.470	13.540	12.081	1,919,500
2022-03-28	13.720	13.930	13.480	13.680	12.206	2,162,400
2022-03-25	14.190	14.200	13.800	13.870	12.375	2,189,502
2022-03-24	14.180	14.190	13.890	13.990	12.482	2,307,600
2022-03-23	14.190	14.400	14.100	14.180	12.652	2,824,300
2022-03-22	14.240	14.350	14.030	14.180	12.652	2,249,000
2022-03-21	14.200	14.540	14.120	14.240	12.705	3,664,300
2022-03-18	14.300	14.970	14.100	14.340	12.795	6,342,600
2022-03-17	13.940	15.110	13.750	14.660	13.080	9,709,340
2022-03-16	13.450	13.820	13.090	13.740	12.259	4,501,777
2022-03-15	14.420	14.500	13.420	13.420	11.974	4,839,067
2022-03-14	14.990	15.030	14.440	14.450	12.893	3,815,107
2022-03-11	15.010	15.170	14.080	15.120	13.491	5,338,900
2022-03-10	15.710	16.050	15.180	15.240	13.598	6,872,055
2022-03-09	16.220	16.490	15.160	15.710	14.017	3,548,500
2022-03-08	16.420	16.580	15.890	16.160	14.419	2,174,400
2022-03-07	16.820	16.840	16.310	16.420	14.651	2,142,300
2022-03-04	16.790	16.930	16.680	16.830	15.016	1,877,100
2022-03-03	17.000	17.070	16.770	16.780	14.972	1,957,200
2022-03-02	16.880	16.980	16.650	16.900	15.079	2,026,000
2022-03-01	16.850	17.100	16.790	16.900	15.079	3,150,700
2022-02-28	16.610	16.820	16.260	16.810	14.998	3,134,828
2022-02-25	16.520	16.780	16.520	16.680	14.883	2,669,202
2022-02-24	16.620	17.100	16.190	16.390	14.624	5,434,768
2022-02-23	16.230	16.680	16.230	16.650	14.856	3,751,346
2022-02-22	16.400	16.460	16.200	16.320	14.561	2,764,700
2022-02-21	16.210	16.580	16.180	16.550	14.767	4,058,822
2022-02-18	17.140	17.170	16.180	16.400	14.633	8,214,124
2022-02-17	17.290	17.660	17.010	17.190	15.338	4,397,133
2022-02-16	17.180	17.360	17.140	17.240	15.382	2,212,400
2022-02-15	17.010	17.240	16.950	17.130	15.284	2,465,800
2022-02-14	17.600	17.600	16.900	17.050	15.213	3,510,962
2022-02-11	17.860	18.000	17.490	17.600	15.703	3,239,987
2022-02-10	18.430	18.430	17.960	18.010	16.069	2,992,700

← NewerPage 19 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.