Shanghai Zhezhong Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.160 | 10.080 | 9.010 | 10.080 | 9.477 | 15,575,053 |
| 2024-10-28 | 8.950 | 9.220 | 8.920 | 9.160 | 8.612 | 4,387,877 |
| 2024-10-25 | 8.710 | 9.070 | 8.670 | 9.030 | 8.490 | 4,343,700 |
| 2024-10-24 | 8.750 | 8.800 | 8.700 | 8.720 | 8.199 | 1,811,500 |
| 2024-10-23 | 8.700 | 8.790 | 8.560 | 8.740 | 8.217 | 2,410,200 |
| 2024-10-22 | 8.690 | 8.710 | 8.580 | 8.660 | 8.142 | 2,448,153 |
| 2024-10-21 | 8.720 | 8.740 | 8.580 | 8.640 | 8.123 | 4,182,980 |
| 2024-10-18 | 8.390 | 8.680 | 8.360 | 8.600 | 8.086 | 3,959,541 |
| 2024-10-17 | 8.490 | 8.600 | 8.350 | 8.390 | 7.888 | 2,153,102 |
| 2024-10-16 | 8.350 | 8.490 | 8.300 | 8.430 | 7.926 | 2,116,182 |
| 2024-10-15 | 8.530 | 8.580 | 8.400 | 8.420 | 7.917 | 2,122,050 |
| 2024-10-14 | 8.340 | 8.590 | 8.300 | 8.500 | 7.992 | 2,495,321 |
| 2024-10-11 | 8.530 | 8.600 | 8.250 | 8.300 | 7.804 | 3,015,398 |
| 2024-10-10 | 8.630 | 8.780 | 8.420 | 8.530 | 8.020 | 3,370,959 |
| 2024-10-09 | 9.150 | 9.150 | 8.450 | 8.500 | 7.992 | 5,973,183 |
| 2024-10-08 | 9.730 | 9.730 | 8.810 | 9.330 | 8.772 | 11,773,598 |
| 2024-09-30 | 8.460 | 9.000 | 8.260 | 8.860 | 8.330 | 12,524,056 |
| 2024-09-27 | 8.010 | 8.510 | 8.000 | 8.310 | 7.813 | 9,688,716 |
| 2024-09-26 | 7.770 | 8.230 | 7.550 | 8.220 | 7.728 | 7,439,683 |
| 2024-09-25 | 7.430 | 7.620 | 7.420 | 7.480 | 7.033 | 2,271,720 |
| 2024-09-24 | 7.210 | 7.430 | 7.210 | 7.360 | 6.920 | 1,503,554 |
| 2024-09-23 | 7.200 | 7.300 | 7.170 | 7.210 | 6.779 | 914,900 |
| 2024-09-20 | 7.330 | 7.340 | 7.200 | 7.250 | 6.816 | 1,011,400 |
| 2024-09-19 | 7.200 | 7.390 | 7.170 | 7.320 | 6.882 | 1,474,100 |
| 2024-09-18 | 7.230 | 7.270 | 7.050 | 7.190 | 6.760 | 1,551,200 |
| 2024-09-13 | 7.400 | 7.580 | 7.210 | 7.230 | 6.798 | 2,492,600 |
| 2024-09-12 | 7.120 | 7.360 | 7.120 | 7.310 | 6.873 | 2,469,400 |
| 2024-09-11 | 7.100 | 7.230 | 7.090 | 7.120 | 6.694 | 1,251,898 |
| 2024-09-10 | 7.080 | 7.120 | 6.990 | 7.100 | 6.675 | 973,900 |
| 2024-09-09 | 7.120 | 7.140 | 7.020 | 7.050 | 6.628 | 796,598 |
| 2024-09-06 | 7.210 | 7.240 | 7.090 | 7.110 | 6.685 | 878,298 |
| 2024-09-05 | 7.200 | 7.260 | 7.170 | 7.220 | 6.788 | 949,156 |
| 2024-09-04 | 7.220 | 7.290 | 7.160 | 7.200 | 6.769 | 1,564,800 |
| 2024-09-03 | 7.120 | 7.240 | 7.060 | 7.220 | 6.788 | 1,549,898 |
| 2024-09-02 | 7.120 | 7.200 | 7.080 | 7.090 | 6.666 | 1,407,600 |
| 2024-08-30 | 6.980 | 7.160 | 6.920 | 7.090 | 6.666 | 1,228,600 |
| 2024-08-29 | 6.840 | 6.990 | 6.780 | 6.960 | 6.544 | 1,316,100 |
| 2024-08-28 | 6.730 | 6.880 | 6.660 | 6.820 | 6.412 | 1,057,300 |
| 2024-08-27 | 6.930 | 6.930 | 6.720 | 6.730 | 6.328 | 869,900 |
| 2024-08-26 | 6.690 | 6.960 | 6.690 | 6.940 | 6.525 | 1,419,102 |
| 2024-08-23 | 6.780 | 6.790 | 6.670 | 6.690 | 6.290 | 1,168,700 |
| 2024-08-22 | 6.910 | 6.960 | 6.790 | 6.790 | 6.384 | 1,261,600 |
| 2024-08-21 | 6.950 | 6.990 | 6.870 | 6.880 | 6.469 | 1,167,700 |
| 2024-08-20 | 7.180 | 7.210 | 6.920 | 6.940 | 6.525 | 2,115,700 |
| 2024-08-19 | 7.180 | 7.270 | 7.060 | 7.170 | 6.741 | 1,703,100 |
| 2024-08-16 | 7.200 | 7.270 | 7.170 | 7.180 | 6.751 | 1,197,500 |
| 2024-08-15 | 7.380 | 7.380 | 7.030 | 7.220 | 6.788 | 2,150,771 |
| 2024-08-14 | 7.310 | 7.450 | 7.210 | 7.270 | 6.835 | 1,734,000 |
| 2024-08-13 | 7.280 | 7.320 | 7.160 | 7.300 | 6.864 | 1,018,000 |
| 2024-08-12 | 7.350 | 7.370 | 7.270 | 7.310 | 6.873 | 923,300 |
| 2024-08-09 | 7.440 | 7.450 | 7.340 | 7.350 | 6.911 | 622,400 |
| 2024-08-08 | 7.450 | 7.460 | 7.300 | 7.370 | 6.929 | 954,300 |
| 2024-08-07 | 7.360 | 7.480 | 7.320 | 7.450 | 7.005 | 1,298,900 |
| 2024-08-06 | 7.230 | 7.360 | 7.210 | 7.360 | 6.920 | 1,087,402 |
| 2024-08-05 | 7.340 | 7.470 | 7.200 | 7.200 | 6.769 | 1,423,500 |
| 2024-08-02 | 7.350 | 7.450 | 7.300 | 7.350 | 6.911 | 1,373,341 |
| 2024-08-01 | 7.390 | 7.420 | 7.340 | 7.380 | 6.939 | 1,474,000 |
| 2024-07-31 | 7.220 | 7.380 | 7.160 | 7.360 | 6.920 | 1,548,100 |
| 2024-07-30 | 7.170 | 7.260 | 7.130 | 7.220 | 6.788 | 909,700 |
| 2024-07-29 | 7.170 | 7.250 | 7.060 | 7.180 | 6.751 | 955,100 |
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.