Shanghai Zhezhong Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.980 | 19.150 | 18.710 | 19.030 | 16.979 | 3,828,059 |
| 2021-11-08 | 18.510 | 19.080 | 18.130 | 18.790 | 16.765 | 4,030,746 |
| 2021-11-05 | 19.080 | 19.420 | 18.500 | 18.510 | 16.515 | 5,284,900 |
| 2021-11-04 | 18.900 | 19.150 | 18.810 | 19.080 | 17.024 | 3,467,207 |
| 2021-11-03 | 19.750 | 19.750 | 18.630 | 18.880 | 16.845 | 5,884,900 |
| 2021-11-02 | 20.040 | 20.200 | 19.210 | 19.350 | 17.265 | 5,882,101 |
| 2021-11-01 | 20.040 | 20.490 | 19.860 | 20.090 | 17.925 | 6,484,057 |
| 2021-10-29 | 19.180 | 20.060 | 19.180 | 19.900 | 17.755 | 6,658,073 |
| 2021-10-28 | 20.210 | 20.380 | 18.900 | 19.050 | 16.997 | 7,646,224 |
| 2021-10-27 | 20.610 | 20.810 | 20.380 | 20.500 | 18.291 | 6,568,526 |
| 2021-10-26 | 20.630 | 20.910 | 20.260 | 20.900 | 18.648 | 9,321,096 |
| 2021-10-25 | 20.450 | 20.650 | 19.860 | 20.570 | 18.353 | 7,895,041 |
| 2021-10-22 | 20.100 | 20.980 | 19.940 | 20.460 | 18.255 | 7,943,228 |
| 2021-10-21 | 20.450 | 20.450 | 20.000 | 20.210 | 18.032 | 5,426,584 |
| 2021-10-20 | 20.150 | 20.730 | 19.880 | 20.590 | 18.371 | 8,274,248 |
| 2021-10-19 | 20.200 | 20.430 | 19.900 | 20.350 | 18.157 | 7,318,800 |
| 2021-10-18 | 20.700 | 20.980 | 19.520 | 20.540 | 18.327 | 12,850,413 |
| 2021-10-15 | 18.880 | 20.140 | 18.880 | 20.140 | 17.970 | 8,608,395 |
| 2021-10-14 | 18.630 | 18.750 | 18.110 | 18.310 | 16.337 | 2,941,309 |
← NewerPage 21 of 21 · 1,219 trading days
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.