Shenzhen Zhongzhuang Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.210	4.250	4.160	4.220	4.220	15,884,100
2023-10-31	4.170	4.360	4.150	4.240	4.240	25,056,600
2023-10-30	4.150	4.370	4.130	4.180	4.180	25,522,083
2023-10-27	4.090	4.170	4.070	4.170	4.170	15,213,700
2023-10-26	4.110	4.170	4.100	4.120	4.120	13,232,261
2023-10-25	4.040	4.220	4.040	4.150	4.150	25,508,111
2023-10-24	3.920	4.020	3.900	3.980	3.980	15,986,526
2023-10-23	4.020	4.050	3.840	3.870	3.870	19,281,659
2023-10-20	4.060	4.120	4.040	4.060	4.060	8,673,571
2023-10-19	4.090	4.160	4.070	4.080	4.080	10,409,288
2023-10-18	4.170	4.170	4.080	4.100	4.100	7,939,165
2023-10-17	4.200	4.200	4.140	4.170	4.170	8,158,861
2023-10-16	4.150	4.200	4.110	4.190	4.190	10,920,577
2023-10-13	4.200	4.200	4.130	4.150	4.150	9,667,010
2023-10-12	4.200	4.240	4.180	4.210	4.210	10,039,022
2023-10-11	4.210	4.250	4.190	4.200	4.200	9,144,600
2023-10-10	4.230	4.260	4.200	4.220	4.220	8,165,159
2023-10-09	4.290	4.300	4.190	4.210	4.210	14,237,600
2023-09-28	4.290	4.330	4.290	4.310	4.310	8,179,600
2023-09-27	4.310	4.340	4.280	4.280	4.280	9,322,972
2023-09-26	4.310	4.350	4.280	4.310	4.310	8,905,520
2023-09-25	4.390	4.390	4.320	4.340	4.340	10,479,400
2023-09-22	4.340	4.390	4.290	4.390	4.390	13,226,900
2023-09-21	4.340	4.390	4.280	4.350	4.350	12,050,900
2023-09-20	4.430	4.490	4.350	4.370	4.370	15,217,794
2023-09-19	4.450	4.460	4.370	4.390	4.390	16,293,561
2023-09-18	4.380	4.490	4.340	4.460	4.460	23,728,704
2023-09-15	4.460	4.470	4.400	4.410	4.410	14,797,400
2023-09-14	4.440	4.500	4.390	4.450	4.450	22,297,800
2023-09-13	4.420	4.530	4.410	4.470	4.470	26,501,700
2023-09-12	4.460	4.470	4.410	4.430	4.430	20,807,000
2023-09-11	4.500	4.540	4.390	4.470	4.470	32,467,300
2023-09-08	4.810	4.850	4.480	4.520	4.520	65,146,561
2023-09-07	4.840	5.120	4.760	4.800	4.800	72,315,385
2023-09-06	4.850	5.180	4.810	4.950	4.950	97,995,328
2023-09-05	5.190	5.240	4.840	4.900	4.900	137,302,760
2023-09-04	5.190	5.190	5.110	5.190	5.190	45,669,803
2023-09-01	4.310	4.720	4.300	4.720	4.720	41,233,378
2023-08-31	4.440	4.490	4.270	4.290	4.290	27,739,459
2023-08-30	4.520	4.570	4.420	4.440	4.440	33,179,400
2023-08-29	4.450	4.640	4.430	4.620	4.620	40,027,053
2023-08-28	4.600	4.620	4.450	4.500	4.500	43,445,234
2023-08-25	4.380	4.500	4.320	4.420	4.420	55,032,608
2023-08-24	4.520	4.880	4.510	4.540	4.540	87,918,452
2023-08-23	4.590	4.630	4.440	4.440	4.440	36,841,945
2023-08-22	4.720	4.730	4.490	4.550	4.550	78,910,287
2023-08-21	4.270	4.720	4.270	4.720	4.720	49,183,314
2023-08-18	4.310	4.380	4.290	4.290	4.290	5,477,800
2023-08-17	4.330	4.370	4.260	4.350	4.350	8,080,700
2023-08-16	4.270	4.400	4.240	4.330	4.330	11,161,800
2023-08-15	4.390	4.400	4.260	4.290	4.290	5,816,904
2023-08-14	4.330	4.370	4.270	4.360	4.360	6,331,826
2023-08-11	4.440	4.450	4.320	4.330	4.330	6,417,100
2023-08-10	4.410	4.460	4.390	4.420	4.420	6,882,524
2023-08-09	4.420	4.530	4.390	4.410	4.410	10,376,080
2023-08-08	4.440	4.460	4.400	4.420	4.420	5,396,700
2023-08-07	4.500	4.510	4.420	4.440	4.440	6,821,800
2023-08-04	4.560	4.590	4.510	4.520	4.520	7,784,144
2023-08-03	4.540	4.570	4.480	4.530	4.530	8,083,608
2023-08-02	4.540	4.620	4.520	4.540	4.540	12,078,250

← NewerPage 13 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.