Shenzhen Zhongzhuang Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.640 | 1.670 | 1.530 | 1.640 | 1.640 | 36,287,257 |
| 2024-07-25 | 1.600 | 1.600 | 1.530 | 1.600 | 1.600 | 26,631,896 |
| 2024-07-24 | 1.480 | 1.520 | 1.460 | 1.520 | 1.520 | 19,218,882 |
| 2024-07-23 | 1.450 | 1.450 | 1.380 | 1.450 | 1.450 | 25,066,166 |
| 2024-07-22 | 1.340 | 1.380 | 1.320 | 1.380 | 1.380 | 10,084,708 |
| 2024-07-19 | 1.350 | 1.370 | 1.310 | 1.310 | 1.310 | 24,839,142 |
| 2024-07-18 | 1.390 | 1.410 | 1.300 | 1.380 | 1.380 | 29,014,605 |
| 2024-07-17 | 1.400 | 1.400 | 1.310 | 1.370 | 1.370 | 43,631,087 |
| 2024-07-16 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 8,485,798 |
| 2024-07-15 | 1.190 | 1.270 | 1.180 | 1.270 | 1.270 | 29,618,305 |
| 2024-07-12 | 1.190 | 1.220 | 1.170 | 1.210 | 1.210 | 32,225,222 |
| 2024-07-11 | 1.120 | 1.160 | 1.090 | 1.160 | 1.160 | 16,879,361 |
| 2024-07-10 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 15,408,807 |
| 2024-07-09 | 1.110 | 1.150 | 1.070 | 1.120 | 1.120 | 19,181,828 |
| 2024-07-08 | 1.110 | 1.150 | 1.080 | 1.110 | 1.110 | 32,081,487 |
| 2024-07-05 | 1.070 | 1.130 | 1.030 | 1.130 | 1.130 | 39,682,946 |
| 2024-07-04 | 1.080 | 1.080 | 1.040 | 1.080 | 1.080 | 56,070,351 |
| 2024-07-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,533,281 |
| 2024-07-02 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 17,375,037 |
| 2024-07-01 | 0.930 | 0.960 | 0.930 | 0.930 | 0.930 | 36,075,105 |
| 2024-06-28 | 0.980 | 1.010 | 0.980 | 0.980 | 0.980 | 23,034,661 |
| 2024-06-27 | 1.020 | 1.080 | 1.020 | 1.030 | 1.030 | 17,724,181 |
| 2024-06-26 | 1.010 | 1.060 | 1.010 | 1.030 | 1.030 | 29,571,796 |
| 2024-06-25 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 19,688,600 |
| 2024-06-24 | 1.120 | 1.160 | 1.090 | 1.120 | 1.120 | 19,431,658 |
| 2024-06-21 | 1.110 | 1.150 | 1.110 | 1.110 | 1.110 | 25,846,200 |
| 2024-06-20 | 1.210 | 1.220 | 1.170 | 1.170 | 1.170 | 27,703,700 |
| 2024-06-19 | 1.170 | 1.240 | 1.160 | 1.230 | 1.230 | 37,896,775 |
| 2024-06-18 | 1.140 | 1.210 | 1.140 | 1.180 | 1.180 | 34,033,175 |
| 2024-06-17 | 1.080 | 1.160 | 1.070 | 1.160 | 1.160 | 47,948,320 |
| 2024-06-14 | 1.130 | 1.150 | 1.100 | 1.100 | 1.100 | 41,770,564 |
| 2024-06-13 | 1.090 | 1.170 | 1.080 | 1.160 | 1.160 | 55,263,142 |
| 2024-06-12 | 1.020 | 1.120 | 1.020 | 1.120 | 1.120 | 67,733,193 |
| 2024-06-11 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 38,550,600 |
| 2024-06-07 | 1.130 | 1.170 | 1.130 | 1.130 | 1.130 | 43,788,500 |
| 2024-06-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,688,900 |
| 2024-06-05 | 1.250 | 1.360 | 1.250 | 1.250 | 1.250 | 45,285,663 |
| 2024-06-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 948,000 |
| 2024-06-03 | 1.390 | 1.420 | 1.390 | 1.390 | 1.390 | 6,890,700 |
| 2024-05-31 | 1.460 | 1.510 | 1.460 | 1.460 | 1.460 | 30,724,800 |
| 2024-05-30 | 1.530 | 1.570 | 1.530 | 1.540 | 1.540 | 55,447,858 |
| 2024-05-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 4,372,600 |
| 2024-05-28 | 1.750 | 1.750 | 1.670 | 1.690 | 1.690 | 66,314,752 |
| 2024-05-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,607,300 |
| 2024-05-24 | 1.580 | 1.610 | 1.550 | 1.590 | 1.590 | 15,436,989 |
| 2024-05-23 | 1.610 | 1.630 | 1.560 | 1.570 | 1.570 | 17,660,116 |
| 2024-05-22 | 1.610 | 1.670 | 1.580 | 1.630 | 1.630 | 17,882,958 |
| 2024-05-21 | 1.550 | 1.610 | 1.550 | 1.600 | 1.600 | 15,139,578 |
| 2024-05-20 | 1.700 | 1.710 | 1.620 | 1.620 | 1.620 | 26,021,300 |
| 2024-05-17 | 1.700 | 1.720 | 1.650 | 1.700 | 1.700 | 23,767,003 |
| 2024-05-16 | 1.650 | 1.720 | 1.640 | 1.690 | 1.690 | 23,952,797 |
| 2024-05-15 | 1.640 | 1.700 | 1.600 | 1.670 | 1.670 | 27,174,642 |
| 2024-05-14 | 1.590 | 1.640 | 1.590 | 1.640 | 1.640 | 24,775,360 |
| 2024-05-13 | 1.560 | 1.650 | 1.540 | 1.560 | 1.560 | 20,469,168 |
| 2024-05-10 | 1.700 | 1.730 | 1.620 | 1.620 | 1.620 | 27,256,600 |
| 2024-05-09 | 1.750 | 1.770 | 1.700 | 1.710 | 1.710 | 37,978,836 |
| 2024-05-08 | 1.720 | 1.800 | 1.680 | 1.790 | 1.790 | 44,835,322 |
| 2024-05-07 | 1.700 | 1.750 | 1.680 | 1.710 | 1.710 | 44,242,881 |
| 2024-05-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,706,500 |
| 2024-04-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 3,697,000 |
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.