Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.390	18.540	18.100	18.400	16.417	2,849,838
2022-02-08	18.070	18.930	17.600	18.390	16.408	4,402,154
2022-02-07	18.130	18.500	18.020	18.070	16.123	2,798,645
2022-01-28	17.650	18.000	17.180	17.990	16.051	2,753,750
2022-01-27	18.160	18.190	17.480	17.520	15.632	3,602,600
2022-01-26	18.300	18.470	18.020	18.160	16.203	1,979,804
2022-01-25	18.720	18.800	18.050	18.150	16.194	3,635,399
2022-01-24	18.800	19.000	18.500	18.720	16.703	2,695,295
2022-01-21	18.640	19.160	18.050	18.690	16.676	4,430,749
2022-01-20	19.900	19.950	18.500	18.700	16.685	9,915,040
2022-01-19	19.780	20.280	19.530	20.110	17.943	6,172,104
2022-01-18	19.810	19.980	19.500	19.860	17.720	5,892,094
2022-01-17	20.240	20.380	19.770	19.800	17.666	9,239,283
2022-01-14	20.040	20.970	20.010	20.560	18.344	10,680,898
2022-01-13	20.650	21.520	20.200	20.200	18.023	10,077,070
2022-01-12	21.560	21.980	20.650	20.900	18.648	20,859,386
2022-01-11	23.450	23.450	22.050	22.260	19.861	24,653,676
2022-01-10	21.320	21.320	21.320	21.320	19.022	5,131,994
2022-01-07	18.900	19.730	18.900	19.380	17.292	6,352,795
2022-01-06	18.710	19.020	18.460	18.890	16.854	1,997,000
2022-01-05	19.200	19.270	18.450	18.780	16.756	3,433,000
2022-01-04	19.170	19.250	18.780	19.170	17.104	3,105,988
2021-12-31	18.980	19.360	18.880	19.170	17.104	5,355,929
2021-12-30	19.010	20.230	18.770	19.360	17.274	10,513,874
2021-12-29	18.520	18.760	18.060	18.390	16.408	1,612,789
2021-12-28	18.550	18.760	18.320	18.530	16.533	2,228,947
2021-12-27	18.390	18.760	18.000	18.550	16.551	3,653,449
2021-12-24	17.900	18.580	17.500	18.450	16.462	4,811,449
2021-12-23	17.870	17.990	17.850	17.870	15.944	2,200,584
2021-12-22	18.010	18.200	17.920	18.100	16.149	1,991,451
2021-12-21	18.200	18.330	17.800	18.020	16.078	2,774,530
2021-12-20	18.660	18.840	18.050	18.190	16.230	3,464,150
2021-12-17	18.710	18.890	18.610	18.770	16.747	2,028,936
2021-12-16	19.100	19.130	18.760	18.810	16.783	2,690,814
2021-12-15	18.860	19.490	18.790	19.140	17.077	4,459,984
2021-12-14	18.690	18.890	18.610	18.750	16.729	1,945,753
2021-12-13	18.800	18.830	18.560	18.690	16.676	2,004,700
2021-12-10	18.910	18.910	18.650	18.730	16.712	2,321,373
2021-12-09	18.860	19.100	18.860	18.930	16.890	2,130,491
2021-12-08	18.610	18.970	18.550	18.850	16.819	2,559,383
2021-12-07	18.970	19.100	18.400	18.530	16.533	3,919,100
2021-12-06	18.960	19.230	18.900	18.950	16.908	2,380,918
2021-12-03	19.100	19.170	18.820	19.130	17.068	3,004,726
2021-12-02	19.830	19.970	18.950	18.980	16.935	6,237,097
2021-12-01	19.570	19.840	19.570	19.840	17.702	3,257,043
2021-11-30	19.940	20.220	19.560	19.730	17.604	4,690,200
2021-11-29	19.770	20.280	19.330	19.940	17.791	4,271,450
2021-11-26	19.850	20.220	19.790	19.900	17.755	3,864,300
2021-11-25	19.950	20.240	19.660	19.940	17.791	5,142,600
2021-11-24	20.280	20.740	19.910	19.970	17.818	6,939,246
2021-11-23	20.030	20.800	19.670	20.410	18.211	9,862,960
2021-11-22	19.270	20.060	19.170	19.960	17.809	8,109,609
2021-11-19	19.400	19.590	19.150	19.250	17.176	4,796,677
2021-11-18	19.410	19.950	19.350	19.640	17.524	5,631,662
2021-11-17	19.600	19.660	19.240	19.430	17.336	4,188,710
2021-11-16	19.190	19.760	19.000	19.600	17.488	5,774,060
2021-11-15	19.730	19.750	18.900	19.240	17.167	4,327,965
2021-11-12	19.320	19.600	19.250	19.470	17.372	4,014,200
2021-11-11	19.210	19.570	18.970	19.410	17.318	4,517,759
2021-11-10	19.090	19.340	18.580	19.230	17.158	4,220,041

← NewerPage 20 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.