Shenzhen Zhongzhuang Construction Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.830	4.100	3.830	4.090	4.090	17,462,100
2024-01-24	3.740	3.850	3.660	3.830	3.830	12,607,200
2024-01-23	3.730	3.780	3.640	3.730	3.730	13,629,061
2024-01-22	4.030	4.030	3.750	3.780	3.780	13,445,100
2024-01-19	4.100	4.110	3.990	4.000	4.000	9,558,800
2024-01-18	4.120	4.130	3.970	4.110	4.110	13,424,279
2024-01-17	4.240	4.260	4.120	4.130	4.130	8,843,879
2024-01-16	4.290	4.320	4.160	4.230	4.230	12,420,400
2024-01-15	4.370	4.390	4.300	4.310	4.310	11,612,800
2024-01-12	4.360	4.530	4.350	4.400	4.400	13,126,700
2024-01-11	4.290	4.370	4.280	4.360	4.360	10,050,700
2024-01-10	4.410	4.410	4.270	4.270	4.270	12,980,700
2024-01-09	4.370	4.440	4.320	4.410	4.410	20,564,800
2024-01-08	4.390	4.580	4.350	4.360	4.360	23,855,661
2024-01-05	4.410	4.440	4.310	4.340	4.340	9,235,000
2024-01-04	4.390	4.440	4.370	4.410	4.410	8,500,600
2024-01-03	4.390	4.430	4.330	4.380	4.380	9,368,700
2024-01-02	4.390	4.440	4.370	4.390	4.390	8,534,400
2023-12-29	4.370	4.410	4.340	4.380	4.380	7,845,220
2023-12-28	4.310	4.400	4.240	4.370	4.370	7,414,761
2023-12-27	4.250	4.350	4.220	4.310	4.310	7,978,500
2023-12-26	4.290	4.350	4.230	4.240	4.240	7,244,561
2023-12-25	4.350	4.360	4.270	4.280	4.280	9,835,561
2023-12-22	4.490	4.530	4.320	4.350	4.350	10,506,561
2023-12-21	4.380	4.470	4.310	4.440	4.440	10,939,200
2023-12-20	4.410	4.510	4.380	4.390	4.390	11,816,800
2023-12-19	4.450	4.470	4.370	4.410	4.410	15,115,900
2023-12-18	4.310	4.500	4.210	4.430	4.430	34,713,620
2023-12-15	4.700	4.730	4.610	4.640	4.640	11,641,600
2023-12-14	4.650	4.830	4.650	4.700	4.700	17,277,300
2023-12-13	4.670	4.740	4.630	4.650	4.650	13,751,200
2023-12-12	4.550	4.700	4.550	4.680	4.680	15,708,400
2023-12-11	4.530	4.570	4.510	4.550	4.550	15,009,800
2023-12-08	4.700	4.730	4.550	4.570	4.570	20,534,363
2023-12-07	4.700	4.740	4.650	4.670	4.670	17,316,800
2023-12-06	4.670	4.760	4.670	4.710	4.710	18,961,500
2023-12-05	4.780	4.850	4.700	4.710	4.710	21,712,800
2023-12-04	4.760	4.940	4.750	4.810	4.810	24,789,300
2023-12-01	4.760	4.820	4.690	4.760	4.760	21,274,777
2023-11-30	4.770	4.800	4.640	4.730	4.730	29,016,100
2023-11-29	4.860	4.900	4.720	4.750	4.750	39,156,175
2023-11-28	4.920	4.940	4.810	4.920	4.920	42,003,370
2023-11-27	4.830	5.100	4.760	4.970	4.970	56,859,094
2023-11-24	4.810	5.040	4.740	4.910	4.910	64,928,072
2023-11-23	4.720	4.790	4.600	4.790	4.790	49,381,444
2023-11-22	4.770	5.120	4.770	4.850	4.850	68,051,817
2023-11-21	4.750	4.870	4.690	4.740	4.740	51,675,371
2023-11-20	4.720	4.870	4.700	4.710	4.710	64,272,156
2023-11-17	4.670	4.990	4.630	4.690	4.690	107,973,853
2023-11-16	4.350	4.810	4.320	4.810	4.810	64,787,643
2023-11-15	4.420	4.470	4.350	4.370	4.370	18,204,745
2023-11-14	4.320	4.430	4.320	4.400	4.400	29,998,750
2023-11-13	4.220	4.290	4.220	4.290	4.290	10,128,400
2023-11-10	4.200	4.240	4.170	4.220	4.220	10,869,000
2023-11-09	4.280	4.280	4.200	4.220	4.220	11,982,854
2023-11-08	4.270	4.330	4.260	4.270	4.270	13,785,645
2023-11-07	4.250	4.290	4.200	4.280	4.280	11,771,461
2023-11-06	4.170	4.270	4.160	4.250	4.250	10,538,800
2023-11-03	4.130	4.210	4.130	4.170	4.170	9,172,200
2023-11-02	4.190	4.220	4.140	4.150	4.150	10,084,100

← NewerPage 12 of 21 · 1,212 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.