Shenzhen Zhongzhuang Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.730 | 2.750 | 2.700 | 2.700 | 2.700 | 4,505,159 |
| 2026-10-21 | 2.750 | 2.770 | 2.740 | 2.740 | 2.740 | 3,282,483 |
| 2026-10-20 | 2.740 | 2.760 | 2.720 | 2.750 | 2.750 | 2,523,222 |
| 2026-10-19 | 2.750 | 2.770 | 2.720 | 2.740 | 2.740 | 3,432,200 |
| 2026-10-16 | 2.780 | 2.810 | 2.750 | 2.780 | 2.780 | 3,689,957 |
| 2026-10-15 | 2.750 | 2.820 | 2.730 | 2.770 | 2.770 | 6,829,900 |
| 2026-10-14 | 2.760 | 2.820 | 2.720 | 2.780 | 2.780 | 5,530,103 |
| 2026-10-13 | 2.750 | 2.780 | 2.700 | 2.750 | 2.750 | 6,845,159 |
| 2026-10-12 | 2.870 | 2.870 | 2.760 | 2.760 | 2.760 | 5,803,866 |
| 2026-10-09 | 2.890 | 2.900 | 2.810 | 2.870 | 2.870 | 10,056,300 |
| 2026-10-08 | 2.950 | 3.000 | 2.900 | 2.910 | 2.910 | 6,895,827 |
| 2026-09-30 | 3.010 | 3.020 | 2.930 | 2.970 | 2.970 | 8,603,963 |
| 2026-09-29 | 2.900 | 3.060 | 2.880 | 3.000 | 3.000 | 12,458,833 |
| 2026-09-28 | 2.910 | 2.960 | 2.900 | 2.910 | 2.910 | 5,165,942 |
| 2026-09-24 | 2.920 | 2.920 | 2.880 | 2.910 | 2.910 | 6,498,416 |
| 2026-09-23 | 2.950 | 2.980 | 2.920 | 2.930 | 2.930 | 4,860,200 |
| 2026-09-22 | 2.980 | 2.980 | 2.920 | 2.940 | 2.940 | 5,951,017 |
| 2026-09-21 | 3.000 | 3.000 | 2.960 | 2.970 | 2.970 | 5,921,658 |
| 2026-09-18 | 2.990 | 3.030 | 2.990 | 3.010 | 3.010 | 4,752,056 |
| 2026-09-17 | 2.980 | 3.000 | 2.950 | 2.990 | 2.990 | 4,650,381 |
| 2026-09-16 | 2.970 | 3.010 | 2.940 | 2.990 | 2.990 | 5,206,500 |
| 2026-09-15 | 2.980 | 3.050 | 2.960 | 2.970 | 2.970 | 5,648,700 |
| 2026-09-14 | 2.990 | 3.000 | 2.950 | 2.990 | 2.990 | 3,923,271 |
| 2026-09-11 | 3.020 | 3.030 | 2.980 | 3.000 | 3.000 | 6,805,300 |
| 2026-09-10 | 3.040 | 3.070 | 3.000 | 3.040 | 3.040 | 4,223,342 |
| 2026-09-09 | 3.070 | 3.090 | 3.050 | 3.050 | 3.050 | 3,009,626 |
| 2026-09-08 | 3.100 | 3.120 | 3.070 | 3.070 | 3.070 | 5,280,033 |
| 2026-09-07 | 3.070 | 3.120 | 3.060 | 3.100 | 3.100 | 4,520,541 |
| 2026-09-04 | 3.040 | 3.110 | 3.040 | 3.100 | 3.100 | 6,769,680 |
| 2026-09-03 | 3.080 | 3.100 | 3.050 | 3.060 | 3.060 | 5,571,661 |
| 2026-09-02 | 3.080 | 3.120 | 3.070 | 3.100 | 3.100 | 4,094,790 |
| 2026-09-01 | 3.150 | 3.150 | 3.100 | 3.110 | 3.110 | 7,040,166 |
| 2026-08-31 | 3.210 | 3.210 | 3.130 | 3.140 | 3.140 | 5,726,100 |
| 2026-08-28 | 3.180 | 3.240 | 3.150 | 3.180 | 3.180 | 6,844,474 |
| 2026-08-27 | 3.170 | 3.190 | 3.150 | 3.190 | 3.190 | 4,464,120 |
| 2026-08-26 | 3.140 | 3.170 | 3.130 | 3.170 | 3.170 | 4,416,763 |
| 2026-08-25 | 3.130 | 3.150 | 3.120 | 3.140 | 3.140 | 3,982,100 |
| 2026-08-24 | 3.170 | 3.190 | 3.120 | 3.130 | 3.130 | 6,928,038 |
| 2026-08-21 | 3.160 | 3.190 | 3.150 | 3.190 | 3.190 | 4,242,118 |
| 2026-08-20 | 3.160 | 3.190 | 3.140 | 3.190 | 3.190 | 6,576,129 |
| 2026-08-19 | 3.240 | 3.250 | 3.130 | 3.140 | 3.140 | 7,840,700 |
| 2026-08-18 | 3.250 | 3.250 | 3.200 | 3.240 | 3.240 | 6,909,761 |
| 2026-08-17 | 3.200 | 3.300 | 3.150 | 3.240 | 3.240 | 9,131,900 |
| 2026-08-14 | 3.200 | 3.220 | 3.160 | 3.190 | 3.190 | 5,808,100 |
| 2026-08-13 | 3.170 | 3.210 | 3.140 | 3.190 | 3.190 | 5,691,500 |
| 2026-08-12 | 3.160 | 3.180 | 3.130 | 3.170 | 3.170 | 6,091,163 |
| 2026-08-11 | 3.150 | 3.180 | 3.130 | 3.160 | 3.160 | 5,485,900 |
| 2026-08-10 | 3.190 | 3.200 | 3.120 | 3.160 | 3.160 | 10,557,173 |
| 2026-08-07 | 3.200 | 3.220 | 3.160 | 3.200 | 3.200 | 10,301,489 |
| 2026-08-06 | 3.180 | 3.230 | 3.130 | 3.230 | 3.230 | 12,298,786 |
| 2026-08-05 | 3.120 | 3.200 | 3.120 | 3.180 | 3.180 | 8,291,961 |
| 2026-08-04 | 3.130 | 3.160 | 3.080 | 3.140 | 3.140 | 6,985,792 |
| 2026-08-03 | 3.050 | 3.140 | 3.030 | 3.110 | 3.110 | 8,430,961 |
| 2026-07-31 | 2.990 | 3.050 | 2.960 | 3.050 | 3.050 | 7,906,519 |
| 2026-07-30 | 2.970 | 3.040 | 2.940 | 2.980 | 2.980 | 9,296,906 |
| 2026-07-29 | 2.860 | 3.060 | 2.840 | 2.940 | 2.940 | 14,422,919 |
| 2026-07-28 | 2.850 | 2.890 | 2.820 | 2.850 | 2.850 | 5,046,910 |
| 2026-07-27 | 2.810 | 2.860 | 2.800 | 2.860 | 2.860 | 6,124,100 |
| 2026-07-24 | 2.840 | 2.860 | 2.800 | 2.800 | 2.800 | 5,198,100 |
| 2026-07-23 | 2.800 | 2.870 | 2.790 | 2.860 | 2.860 | 8,989,300 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-21 | 0.0200 CNY |
| 2021-06-17 | 0.0500 CNY |
| 2020-07-17 | 0.0400 CNY |
| 2019-07-12 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.