Shenzhen Zhongzhuang Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.350	4.420	4.350	4.410	4.410	23,767,458
2022-11-03	4.340	4.470	4.270	4.380	4.380	26,630,092
2022-11-02	4.410	4.450	4.330	4.370	4.370	26,685,483
2022-11-01	4.270	4.650	4.260	4.410	4.410	32,860,721
2022-10-31	4.200	4.340	4.130	4.260	4.260	31,126,059
2022-10-28	4.760	4.770	4.340	4.340	4.340	58,387,261
2022-10-27	4.830	4.900	4.640	4.820	4.820	60,378,615
2022-10-26	5.030	5.080	4.870	5.020	5.020	64,083,568
2022-10-25	4.920	5.200	4.720	5.120	5.120	86,994,405
2022-10-24	5.450	5.850	5.100	5.240	5.240	134,585,458
2022-10-21	5.050	5.320	4.790	5.320	5.320	61,824,851
2022-10-20	4.420	4.840	4.340	4.840	4.840	29,641,958
2022-10-19	4.420	4.470	4.370	4.400	4.400	6,340,800
2022-10-18	4.460	4.470	4.410	4.430	4.430	5,129,761
2022-10-17	4.390	4.460	4.370	4.450	4.450	6,227,100
2022-10-14	4.370	4.430	4.370	4.410	4.410	6,585,600
2022-10-13	4.350	4.390	4.300	4.350	4.350	5,745,161
2022-10-12	4.250	4.350	4.210	4.350	4.350	6,708,345
2022-10-11	4.230	4.260	4.170	4.250	4.250	5,202,500
2022-10-10	4.280	4.360	4.220	4.230	4.230	6,957,268
2022-09-30	4.340	4.360	4.240	4.280	4.280	6,780,083
2022-09-29	4.470	4.510	4.290	4.320	4.320	9,963,083
2022-09-28	4.550	4.590	4.430	4.440	4.440	8,609,000
2022-09-27	4.450	4.580	4.450	4.550	4.550	7,764,684
2022-09-26	4.560	4.700	4.460	4.470	4.470	11,789,348
2022-09-23	4.800	4.800	4.620	4.640	4.640	17,608,001
2022-09-22	4.620	4.680	4.600	4.600	4.600	4,343,600
2022-09-21	4.640	4.680	4.530	4.660	4.660	6,743,597
2022-09-20	4.610	4.670	4.590	4.620	4.620	4,693,519
2022-09-19	4.660	4.670	4.520	4.580	4.580	6,714,319
2022-09-16	4.830	4.840	4.640	4.660	4.660	11,111,366
2022-09-15	4.870	4.900	4.760	4.840	4.840	9,491,439
2022-09-14	4.850	4.880	4.810	4.850	4.850	5,921,299
2022-09-13	4.950	4.980	4.870	4.890	4.890	7,902,300
2022-09-09	4.920	4.970	4.900	4.950	4.950	6,857,951
2022-09-08	4.920	4.960	4.880	4.920	4.920	5,495,361
2022-09-07	4.950	4.950	4.900	4.910	4.910	5,316,500
2022-09-06	4.910	4.950	4.890	4.950	4.950	6,608,874
2022-09-05	4.830	4.900	4.800	4.900	4.900	8,099,249
2022-09-02	4.800	4.830	4.770	4.820	4.820	5,901,361
2022-09-01	4.820	4.900	4.770	4.790	4.790	7,197,461
2022-08-31	4.910	4.920	4.830	4.840	4.840	8,113,561
2022-08-30	4.890	4.940	4.860	4.920	4.920	6,143,700
2022-08-29	4.790	4.900	4.730	4.890	4.890	7,241,822
2022-08-26	4.910	4.910	4.830	4.840	4.840	7,099,700
2022-08-25	4.870	4.920	4.780	4.890	4.890	8,578,322
2022-08-24	4.980	4.980	4.820	4.840	4.840	10,445,221
2022-08-23	4.970	5.010	4.950	4.960	4.960	5,920,089
2022-08-22	5.000	5.010	4.950	4.970	4.970	6,771,660
2022-08-19	5.050	5.070	4.990	4.990	4.990	6,906,261
2022-08-18	5.080	5.110	5.010	5.030	5.030	10,190,000
2022-08-17	5.110	5.140	5.070	5.100	5.100	11,284,861
2022-08-16	4.990	5.120	4.980	5.110	5.110	16,521,283
2022-08-15	4.960	4.990	4.900	4.980	4.980	8,521,660
2022-08-12	4.920	4.980	4.910	4.950	4.950	7,571,614
2022-08-11	4.870	4.970	4.860	4.930	4.930	8,045,583
2022-08-10	4.870	4.870	4.830	4.860	4.860	5,617,562
2022-08-09	4.840	4.900	4.820	4.870	4.870	6,815,676
2022-08-08	4.780	4.840	4.760	4.840	4.840	6,114,475
2022-08-05	4.750	4.800	4.720	4.780	4.780	6,471,300

← NewerPage 17 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.