Shenzhen Zhongzhuang Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.720	5.100	4.720	4.890	4.890	36,201,313
2023-02-03	4.750	4.760	4.660	4.750	4.750	10,328,661
2023-02-02	4.770	4.780	4.710	4.750	4.750	9,919,319
2023-02-01	4.730	4.760	4.690	4.760	4.760	11,074,792
2023-01-31	4.670	4.750	4.650	4.720	4.720	11,406,675
2023-01-30	4.670	4.690	4.650	4.680	4.680	11,790,544
2023-01-20	4.620	4.640	4.610	4.640	4.640	10,605,600
2023-01-19	4.560	4.610	4.540	4.590	4.590	7,800,200
2023-01-18	4.540	4.650	4.510	4.590	4.590	11,482,469
2023-01-17	4.550	4.570	4.490	4.520	4.520	6,517,900
2023-01-16	4.550	4.580	4.530	4.560	4.560	9,119,628
2023-01-13	4.520	4.570	4.500	4.560	4.560	9,013,322
2023-01-12	4.540	4.570	4.480	4.500	4.500	10,222,261
2023-01-11	4.600	4.650	4.530	4.540	4.540	12,679,100
2023-01-10	4.670	4.670	4.550	4.590	4.590	15,401,561
2023-01-09	4.660	4.700	4.620	4.660	4.660	18,885,300
2023-01-06	4.750	4.780	4.640	4.650	4.650	27,431,961
2023-01-05	4.870	5.010	4.710	4.740	4.740	66,343,144
2023-01-04	4.380	4.850	4.380	4.850	4.850	25,773,945
2023-01-03	4.280	4.420	4.260	4.410	4.410	8,453,101
2022-12-30	4.260	4.280	4.220	4.270	4.270	4,231,824
2022-12-29	4.260	4.310	4.230	4.230	4.230	5,432,900
2022-12-28	4.360	4.380	4.270	4.300	4.300	6,303,800
2022-12-27	4.330	4.440	4.310	4.380	4.380	8,058,700
2022-12-26	4.320	4.350	4.300	4.330	4.330	5,653,900
2022-12-23	4.260	4.370	4.230	4.330	4.330	6,293,500
2022-12-22	4.350	4.380	4.250	4.270	4.270	5,778,700
2022-12-21	4.400	4.410	4.300	4.340	4.340	5,938,120
2022-12-20	4.380	4.440	4.350	4.410	4.410	5,212,084
2022-12-19	4.510	4.530	4.360	4.380	4.380	10,667,200
2022-12-16	4.560	4.580	4.480	4.520	4.520	7,457,592
2022-12-15	4.510	4.570	4.480	4.550	4.550	5,950,531
2022-12-14	4.580	4.610	4.500	4.520	4.520	7,422,000
2022-12-13	4.560	4.620	4.530	4.580	4.580	7,571,877
2022-12-12	4.640	4.670	4.550	4.550	4.550	12,426,259
2022-12-09	4.750	4.820	4.660	4.670	4.670	15,349,940
2022-12-08	4.760	4.900	4.680	4.740	4.740	21,330,000
2022-12-07	4.740	4.740	4.640	4.680	4.680	14,200,400
2022-12-06	4.910	4.910	4.730	4.750	4.750	13,943,561
2022-12-05	4.800	4.900	4.790	4.860	4.860	12,488,596
2022-12-02	4.750	4.820	4.720	4.800	4.800	11,351,261
2022-12-01	4.840	4.860	4.740	4.770	4.770	14,499,900
2022-11-30	4.920	4.920	4.770	4.810	4.810	22,585,900
2022-11-29	4.800	4.910	4.730	4.880	4.880	30,034,300
2022-11-28	4.690	4.720	4.600	4.710	4.710	12,433,000
2022-11-25	4.720	4.760	4.660	4.720	4.720	12,977,245
2022-11-24	4.750	4.840	4.700	4.710	4.710	23,250,843
2022-11-23	4.650	4.920	4.640	4.790	4.790	33,989,561
2022-11-22	4.620	4.800	4.610	4.720	4.720	24,279,437
2022-11-21	4.650	4.670	4.600	4.640	4.640	14,060,600
2022-11-18	4.730	4.770	4.650	4.660	4.660	18,987,061
2022-11-17	4.630	4.750	4.620	4.740	4.740	24,009,027
2022-11-16	4.630	4.720	4.630	4.640	4.640	16,342,622
2022-11-15	4.620	4.680	4.600	4.660	4.660	20,245,361
2022-11-14	4.680	4.750	4.600	4.640	4.640	28,600,642
2022-11-11	4.550	4.680	4.510	4.590	4.590	31,952,691
2022-11-10	4.470	4.510	4.420	4.490	4.490	15,310,000
2022-11-09	4.470	4.560	4.460	4.480	4.480	19,893,082
2022-11-08	4.440	4.510	4.410	4.480	4.480	21,173,303
2022-11-07	4.390	4.480	4.380	4.460	4.460	23,521,286

← NewerPage 16 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.