Shenzhen Zhongzhuang Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.590	4.590	4.520	4.540	4.540	12,790,500
2023-07-31	4.560	4.610	4.530	4.590	4.590	18,858,577
2023-07-28	4.520	4.570	4.450	4.510	4.510	16,138,700
2023-07-27	4.470	4.580	4.400	4.510	4.510	23,714,474
2023-07-26	4.460	4.560	4.430	4.490	4.490	28,351,213
2023-07-25	4.290	4.440	4.270	4.420	4.420	25,523,521
2023-07-24	4.390	4.470	4.230	4.310	4.310	31,359,883
2023-07-21	4.150	4.200	4.130	4.190	4.190	7,128,806
2023-07-20	4.180	4.210	4.120	4.150	4.150	4,868,353
2023-07-19	4.140	4.180	4.130	4.180	4.180	6,133,861
2023-07-18	4.090	4.170	4.050	4.130	4.130	6,235,951
2023-07-17	4.090	4.100	4.050	4.090	4.090	5,673,600
2023-07-14	4.140	4.160	4.110	4.150	4.150	4,936,661
2023-07-13	4.120	4.160	4.110	4.140	4.140	4,937,090
2023-07-12	4.200	4.200	4.100	4.110	4.110	7,479,300
2023-07-11	4.200	4.220	4.180	4.200	4.200	5,259,920
2023-07-10	4.250	4.270	4.200	4.200	4.200	5,118,789
2023-07-07	4.200	4.260	4.190	4.240	4.240	5,360,000
2023-07-06	4.220	4.250	4.200	4.230	4.230	4,629,199
2023-07-05	4.230	4.260	4.200	4.220	4.220	5,180,499
2023-07-04	4.230	4.250	4.200	4.240	4.240	6,021,200
2023-07-03	4.140	4.260	4.110	4.240	4.240	10,797,359
2023-06-30	4.200	4.220	4.130	4.140	4.140	8,426,408
2023-06-29	4.050	4.100	4.040	4.090	4.090	5,622,594
2023-06-28	4.130	4.140	4.010	4.060	4.060	7,894,192
2023-06-27	4.020	4.120	4.020	4.110	4.110	8,784,861
2023-06-26	4.160	4.170	4.010	4.020	4.020	13,599,583
2023-06-21	4.290	4.320	4.180	4.180	4.180	13,680,400
2023-06-20	4.390	4.390	4.280	4.280	4.280	14,114,949
2023-06-19	4.480	4.530	4.370	4.390	4.390	14,195,508
2023-06-16	4.460	4.550	4.430	4.470	4.470	15,574,304
2023-06-15	4.560	4.580	4.450	4.470	4.470	21,141,600
2023-06-14	4.610	4.660	4.550	4.640	4.640	21,278,200
2023-06-13	4.640	4.680	4.510	4.620	4.620	29,706,211
2023-06-12	4.700	4.790	4.530	4.600	4.600	34,267,330
2023-06-09	4.470	4.640	4.350	4.570	4.570	34,811,086
2023-06-08	4.310	4.640	4.280	4.480	4.480	30,419,488
2023-06-07	4.320	4.360	4.280	4.310	4.310	5,046,054
2023-06-06	4.370	4.410	4.310	4.320	4.320	6,997,500
2023-06-05	4.380	4.420	4.360	4.390	4.390	6,253,300
2023-06-02	4.360	4.430	4.330	4.410	4.410	9,125,300
2023-06-01	4.350	4.400	4.310	4.360	4.360	5,962,061
2023-05-31	4.350	4.410	4.330	4.370	4.370	5,759,861
2023-05-30	4.300	4.360	4.270	4.360	4.360	5,592,600
2023-05-29	4.350	4.370	4.290	4.290	4.290	5,687,700
2023-05-26	4.380	4.410	4.310	4.360	4.360	5,437,400
2023-05-25	4.330	4.380	4.310	4.370	4.370	5,340,594
2023-05-24	4.390	4.390	4.330	4.340	4.340	6,326,761
2023-05-23	4.420	4.420	4.380	4.380	4.380	6,281,100
2023-05-22	4.440	4.460	4.400	4.430	4.430	4,581,420
2023-05-19	4.500	4.510	4.440	4.450	4.450	5,674,082
2023-05-18	4.590	4.590	4.500	4.510	4.510	5,162,564
2023-05-17	4.480	4.550	4.440	4.540	4.540	6,370,761
2023-05-16	4.580	4.580	4.460	4.470	4.470	7,242,000
2023-05-15	4.630	4.630	4.510	4.590	4.590	6,206,300
2023-05-12	4.700	4.700	4.610	4.620	4.620	4,877,300
2023-05-11	4.640	4.710	4.600	4.710	4.710	6,808,900
2023-05-10	4.610	4.650	4.580	4.630	4.630	4,883,194
2023-05-09	4.680	4.700	4.600	4.620	4.620	7,898,261
2023-05-08	4.680	4.720	4.650	4.680	4.680	6,677,688

← NewerPage 14 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.