Shenzhen Zhongzhuang Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.690	4.690	4.610	4.680	4.680	8,930,161
2023-05-04	4.560	4.670	4.530	4.670	4.670	12,522,100
2023-04-28	4.540	4.680	4.510	4.660	4.660	10,481,122
2023-04-27	4.380	4.540	4.370	4.510	4.510	9,990,498
2023-04-26	4.340	4.400	4.310	4.370	4.370	5,324,961
2023-04-25	4.430	4.440	4.270	4.350	4.350	9,072,161
2023-04-24	4.400	4.460	4.340	4.430	4.430	7,881,700
2023-04-21	4.560	4.590	4.400	4.400	4.400	8,573,700
2023-04-20	4.520	4.570	4.440	4.560	4.560	6,578,400
2023-04-19	4.580	4.590	4.520	4.530	4.530	4,633,622
2023-04-18	4.630	4.640	4.560	4.570	4.570	5,429,500
2023-04-17	4.620	4.650	4.580	4.620	4.620	6,440,361
2023-04-14	4.580	4.640	4.560	4.620	4.620	9,036,416
2023-04-13	4.550	4.590	4.530	4.580	4.580	8,413,716
2023-04-12	4.500	4.560	4.480	4.550	4.550	8,367,706
2023-04-11	4.490	4.500	4.430	4.490	4.490	7,966,706
2023-04-10	4.620	4.620	4.480	4.490	4.490	11,975,500
2023-04-07	4.600	4.630	4.540	4.620	4.620	9,087,902
2023-04-06	4.730	4.730	4.580	4.600	4.600	14,089,500
2023-04-04	4.700	4.890	4.690	4.750	4.750	16,678,300
2023-04-03	4.680	4.700	4.660	4.700	4.700	8,186,800
2023-03-31	4.670	4.710	4.640	4.680	4.680	7,693,261
2023-03-30	4.780	4.790	4.630	4.670	4.670	11,252,481
2023-03-29	4.860	4.870	4.730	4.750	4.750	13,485,800
2023-03-28	4.950	4.950	4.850	4.860	4.860	13,022,400
2023-03-27	5.000	5.050	4.860	4.940	4.940	20,326,600
2023-03-24	5.110	5.120	4.900	4.980	4.980	27,661,000
2023-03-23	5.170	5.170	5.030	5.090	5.090	26,056,700
2023-03-22	4.900	5.390	4.900	5.170	5.170	48,176,144
2023-03-21	4.920	4.930	4.860	4.910	4.910	7,095,900
2023-03-20	4.950	5.030	4.890	4.900	4.900	7,946,500
2023-03-17	4.940	4.990	4.900	4.950	4.950	7,275,436
2023-03-16	5.030	5.030	4.870	4.880	4.880	9,826,000
2023-03-15	4.900	5.040	4.850	5.040	5.040	13,052,755
2023-03-14	4.910	4.930	4.760	4.840	4.840	10,679,261
2023-03-13	4.940	5.010	4.870	4.930	4.930	9,295,361
2023-03-10	5.010	5.060	4.950	4.960	4.960	10,047,122
2023-03-09	5.060	5.070	4.960	5.060	5.060	10,070,461
2023-03-08	4.870	5.020	4.860	5.010	5.010	10,151,461
2023-03-07	4.980	5.020	4.890	4.900	4.900	9,761,500
2023-03-06	5.080	5.090	4.940	4.950	4.950	12,835,300
2023-03-03	5.040	5.120	5.040	5.080	5.080	10,035,322
2023-03-02	5.040	5.120	5.020	5.050	5.050	13,892,019
2023-03-01	5.050	5.060	4.970	5.040	5.040	13,866,700
2023-02-28	4.900	5.190	4.880	5.010	5.010	22,027,405
2023-02-27	4.940	4.940	4.820	4.840	4.840	8,882,100
2023-02-24	4.980	4.980	4.890	4.950	4.950	6,692,961
2023-02-23	5.070	5.070	4.940	4.950	4.950	11,903,600
2023-02-22	5.080	5.080	4.990	5.040	5.040	10,124,400
2023-02-21	5.100	5.120	5.010	5.050	5.050	11,856,606
2023-02-20	5.020	5.110	5.000	5.090	5.090	18,850,730
2023-02-17	4.910	5.140	4.910	5.060	5.060	24,530,600
2023-02-16	5.080	5.130	4.850	4.960	4.960	20,085,991
2023-02-15	5.060	5.070	5.010	5.040	5.040	12,893,700
2023-02-14	5.130	5.140	5.030	5.070	5.070	16,915,945
2023-02-13	5.050	5.190	5.020	5.120	5.120	19,983,900
2023-02-10	5.020	5.110	5.000	5.040	5.040	19,430,261
2023-02-09	4.910	5.080	4.890	5.020	5.020	22,442,022
2023-02-08	4.950	5.100	4.890	4.930	4.930	25,624,961
2023-02-07	4.900	5.030	4.830	4.990	4.990	28,673,161

← NewerPage 15 of 21 · 1,219 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.