Shenzhen Zhongzhuang Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 3,697,000 |
| 2024-04-29 | 1.520 | 1.610 | 1.520 | 1.610 | 1.610 | 39,426,723 |
| 2024-04-26 | 1.590 | 1.590 | 1.510 | 1.530 | 1.530 | 39,554,361 |
| 2024-04-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 6,446,322 |
| 2024-04-24 | 1.570 | 1.580 | 1.500 | 1.510 | 1.510 | 50,927,148 |
| 2024-04-23 | 1.530 | 1.610 | 1.510 | 1.580 | 1.580 | 33,307,123 |
| 2024-04-22 | 1.580 | 1.640 | 1.580 | 1.580 | 1.580 | 34,392,561 |
| 2024-04-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,795,100 |
| 2024-04-18 | 1.820 | 1.840 | 1.750 | 1.750 | 1.750 | 35,425,048 |
| 2024-04-17 | 1.830 | 1.920 | 1.830 | 1.840 | 1.840 | 55,474,199 |
| 2024-04-16 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,422,100 |
| 2024-04-15 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 2,364,300 |
| 2024-04-12 | 2.100 | 2.200 | 2.100 | 2.140 | 2.140 | 26,041,200 |
| 2024-04-11 | 2.110 | 2.180 | 2.080 | 2.110 | 2.110 | 29,094,595 |
| 2024-04-10 | 2.280 | 2.300 | 2.190 | 2.190 | 2.190 | 26,196,755 |
| 2024-04-09 | 2.230 | 2.340 | 2.230 | 2.300 | 2.300 | 25,391,887 |
| 2024-04-08 | 2.350 | 2.350 | 2.270 | 2.270 | 2.270 | 29,744,349 |
| 2024-04-03 | 2.480 | 2.480 | 2.380 | 2.390 | 2.390 | 32,309,263 |
| 2024-04-02 | 2.570 | 2.590 | 2.480 | 2.510 | 2.510 | 36,995,953 |
| 2024-04-01 | 2.420 | 2.560 | 2.400 | 2.560 | 2.560 | 41,717,963 |
| 2024-03-29 | 2.440 | 2.470 | 2.350 | 2.440 | 2.440 | 36,708,545 |
| 2024-03-28 | 2.430 | 2.520 | 2.380 | 2.470 | 2.470 | 41,743,134 |
| 2024-03-27 | 2.580 | 2.590 | 2.500 | 2.500 | 2.500 | 30,585,061 |
| 2024-03-26 | 2.720 | 2.740 | 2.630 | 2.630 | 2.630 | 40,132,787 |
| 2024-03-25 | 2.870 | 2.880 | 2.770 | 2.770 | 2.770 | 30,635,922 |
| 2024-03-22 | 2.850 | 2.970 | 2.810 | 2.920 | 2.920 | 37,279,411 |
| 2024-03-21 | 2.980 | 3.020 | 2.840 | 2.860 | 2.860 | 52,686,142 |
| 2024-03-20 | 2.900 | 3.040 | 2.860 | 2.990 | 2.990 | 50,158,762 |
| 2024-03-19 | 3.060 | 3.110 | 2.900 | 2.900 | 2.900 | 58,023,399 |
| 2024-03-18 | 3.280 | 3.280 | 2.960 | 3.050 | 3.050 | 65,183,070 |
| 2024-03-15 | 3.000 | 3.120 | 2.980 | 3.120 | 3.120 | 27,093,119 |
| 2024-03-14 | 2.810 | 2.970 | 2.800 | 2.970 | 2.970 | 53,365,519 |
| 2024-03-13 | 2.780 | 2.880 | 2.720 | 2.830 | 2.830 | 50,025,831 |
| 2024-03-12 | 2.780 | 2.850 | 2.750 | 2.800 | 2.800 | 64,046,954 |
| 2024-03-11 | 2.710 | 2.810 | 2.680 | 2.710 | 2.710 | 66,790,970 |
| 2024-03-08 | 2.550 | 2.710 | 2.530 | 2.710 | 2.710 | 76,622,277 |
| 2024-03-07 | 2.460 | 2.630 | 2.420 | 2.580 | 2.580 | 81,042,631 |
| 2024-03-06 | 2.480 | 2.550 | 2.460 | 2.500 | 2.500 | 79,731,257 |
| 2024-03-05 | 2.470 | 2.600 | 2.440 | 2.590 | 2.590 | 89,635,953 |
| 2024-03-04 | 2.460 | 2.520 | 2.380 | 2.480 | 2.480 | 79,465,050 |
| 2024-03-01 | 2.410 | 2.600 | 2.410 | 2.500 | 2.500 | 106,682,708 |
| 2024-02-29 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 393,400 |
| 2024-02-28 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 416,200 |
| 2024-02-27 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 301,000 |
| 2024-02-26 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-02-23 | 2.830 | 2.980 | 2.830 | 2.960 | 2.960 | 34,982,442 |
| 2024-02-22 | 2.740 | 2.840 | 2.710 | 2.830 | 2.830 | 35,069,520 |
| 2024-02-21 | 2.510 | 2.790 | 2.490 | 2.790 | 2.790 | 27,256,303 |
| 2024-02-20 | 2.500 | 2.550 | 2.430 | 2.540 | 2.540 | 28,418,833 |
| 2024-02-19 | 2.370 | 2.500 | 2.330 | 2.490 | 2.490 | 42,219,508 |
| 2024-02-08 | 2.160 | 2.470 | 2.130 | 2.400 | 2.400 | 63,904,318 |
| 2024-02-07 | 2.620 | 2.630 | 2.370 | 2.370 | 2.370 | 21,223,747 |
| 2024-02-06 | 2.680 | 2.840 | 2.630 | 2.630 | 2.630 | 24,942,400 |
| 2024-02-05 | 3.190 | 3.230 | 2.920 | 2.920 | 2.920 | 15,032,409 |
| 2024-02-02 | 3.420 | 3.520 | 3.080 | 3.240 | 3.240 | 19,600,840 |
| 2024-02-01 | 3.600 | 3.650 | 3.390 | 3.410 | 3.410 | 16,856,961 |
| 2024-01-31 | 3.690 | 3.900 | 3.600 | 3.600 | 3.600 | 14,642,706 |
| 2024-01-30 | 4.030 | 4.030 | 3.870 | 3.870 | 3.870 | 10,467,100 |
| 2024-01-29 | 4.180 | 4.210 | 3.990 | 4.000 | 4.000 | 12,886,100 |
| 2024-01-26 | 4.090 | 4.220 | 4.030 | 4.170 | 4.170 | 15,600,580 |
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.