Shenzhen Zhongzhuang Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.700 | 4.780 | 4.670 | 4.750 | 4.750 | 6,840,400 |
| 2022-08-03 | 4.690 | 4.800 | 4.640 | 4.680 | 4.680 | 9,282,000 |
| 2022-08-02 | 4.940 | 4.940 | 4.630 | 4.690 | 4.690 | 18,056,239 |
| 2022-08-01 | 5.010 | 5.020 | 4.950 | 4.970 | 4.970 | 8,100,100 |
| 2022-07-29 | 5.060 | 5.070 | 4.990 | 5.000 | 5.000 | 8,900,482 |
| 2022-07-28 | 5.090 | 5.100 | 5.040 | 5.050 | 5.050 | 8,794,265 |
| 2022-07-27 | 5.070 | 5.120 | 5.040 | 5.050 | 5.050 | 6,965,707 |
| 2022-07-26 | 5.040 | 5.090 | 4.970 | 5.080 | 5.080 | 7,761,764 |
| 2022-07-25 | 5.080 | 5.140 | 4.990 | 5.010 | 5.010 | 9,018,176 |
| 2022-07-22 | 5.110 | 5.140 | 5.040 | 5.080 | 5.080 | 10,275,059 |
| 2022-07-21 | 5.070 | 5.120 | 5.050 | 5.080 | 5.080 | 12,004,700 |
| 2022-07-20 | 5.100 | 5.120 | 5.040 | 5.090 | 5.070 | 10,027,890 |
| 2022-07-19 | 5.030 | 5.100 | 5.010 | 5.070 | 5.050 | 10,735,250 |
| 2022-07-18 | 4.920 | 5.030 | 4.920 | 5.020 | 5.000 | 10,226,077 |
| 2022-07-15 | 5.080 | 5.080 | 4.900 | 4.910 | 4.891 | 19,406,739 |
| 2022-07-14 | 5.230 | 5.270 | 5.100 | 5.130 | 5.110 | 17,942,100 |
| 2022-07-13 | 5.090 | 5.350 | 5.090 | 5.280 | 5.259 | 29,123,649 |
| 2022-07-12 | 5.060 | 5.110 | 5.020 | 5.070 | 5.050 | 9,172,860 |
| 2022-07-11 | 5.100 | 5.100 | 5.030 | 5.050 | 5.030 | 7,320,944 |
| 2022-07-08 | 5.040 | 5.120 | 5.010 | 5.090 | 5.070 | 10,678,000 |
| 2022-07-07 | 5.000 | 5.050 | 5.000 | 5.020 | 5.000 | 6,468,800 |
| 2022-07-06 | 5.120 | 5.130 | 4.990 | 5.010 | 4.990 | 13,762,200 |
| 2022-07-05 | 5.180 | 5.200 | 5.080 | 5.110 | 5.090 | 11,674,188 |
| 2022-07-04 | 5.170 | 5.190 | 5.100 | 5.160 | 5.140 | 11,734,100 |
| 2022-07-01 | 5.250 | 5.350 | 5.150 | 5.200 | 5.180 | 18,443,400 |
| 2022-06-30 | 5.260 | 5.300 | 5.210 | 5.230 | 5.209 | 13,783,161 |
| 2022-06-29 | 5.350 | 5.440 | 5.270 | 5.270 | 5.249 | 16,525,159 |
| 2022-06-28 | 5.280 | 5.550 | 5.240 | 5.390 | 5.369 | 29,466,471 |
| 2022-06-27 | 5.190 | 5.320 | 5.130 | 5.290 | 5.269 | 22,636,627 |
| 2022-06-24 | 5.220 | 5.220 | 5.130 | 5.160 | 5.140 | 11,195,359 |
| 2022-06-23 | 5.180 | 5.200 | 5.080 | 5.180 | 5.160 | 12,879,316 |
| 2022-06-22 | 5.270 | 5.280 | 5.150 | 5.160 | 5.140 | 13,093,159 |
| 2022-06-21 | 5.290 | 5.340 | 5.230 | 5.280 | 5.259 | 15,129,346 |
| 2022-06-20 | 5.220 | 5.280 | 5.210 | 5.250 | 5.229 | 8,504,400 |
| 2022-06-17 | 5.310 | 5.320 | 5.190 | 5.220 | 5.200 | 14,231,861 |
| 2022-06-16 | 5.320 | 5.360 | 5.300 | 5.330 | 5.309 | 12,121,496 |
| 2022-06-15 | 5.320 | 5.390 | 5.300 | 5.330 | 5.309 | 16,182,008 |
| 2022-06-14 | 5.340 | 5.480 | 5.250 | 5.360 | 5.339 | 20,094,749 |
| 2022-06-13 | 5.350 | 5.360 | 5.230 | 5.330 | 5.309 | 15,595,622 |
| 2022-06-10 | 5.330 | 5.420 | 5.290 | 5.390 | 5.369 | 15,796,461 |
| 2022-06-09 | 5.470 | 5.500 | 5.350 | 5.370 | 5.349 | 20,219,700 |
| 2022-06-08 | 5.510 | 5.740 | 5.460 | 5.550 | 5.528 | 37,234,200 |
| 2022-06-07 | 5.410 | 5.490 | 5.360 | 5.480 | 5.459 | 21,595,900 |
| 2022-06-06 | 5.340 | 5.400 | 5.310 | 5.380 | 5.359 | 19,448,192 |
| 2022-06-02 | 5.450 | 5.480 | 5.370 | 5.380 | 5.359 | 23,327,300 |
| 2022-06-01 | 5.480 | 5.720 | 5.420 | 5.510 | 5.488 | 37,334,614 |
| 2022-05-31 | 5.600 | 5.630 | 5.380 | 5.430 | 5.409 | 24,761,261 |
| 2022-05-30 | 5.510 | 5.600 | 5.420 | 5.550 | 5.528 | 30,987,636 |
| 2022-05-27 | 5.600 | 5.690 | 5.440 | 5.590 | 5.568 | 49,382,701 |
| 2022-05-26 | 5.910 | 5.980 | 5.580 | 5.590 | 5.568 | 81,223,339 |
| 2022-05-25 | 5.170 | 5.680 | 5.140 | 5.680 | 5.658 | 26,651,444 |
| 2022-05-24 | 5.500 | 5.540 | 5.160 | 5.160 | 5.140 | 27,890,858 |
| 2022-05-23 | 5.500 | 5.770 | 5.410 | 5.480 | 5.459 | 40,051,761 |
| 2022-05-20 | 5.400 | 5.550 | 5.280 | 5.440 | 5.419 | 42,691,144 |
| 2022-05-19 | 5.240 | 5.500 | 5.160 | 5.380 | 5.359 | 38,697,500 |
| 2022-05-18 | 5.200 | 5.390 | 5.170 | 5.350 | 5.329 | 33,005,400 |
| 2022-05-17 | 5.250 | 5.260 | 5.060 | 5.120 | 5.100 | 22,532,920 |
| 2022-05-16 | 5.400 | 5.440 | 5.230 | 5.260 | 5.239 | 19,260,961 |
| 2022-05-13 | 5.400 | 5.410 | 5.270 | 5.380 | 5.359 | 20,489,500 |
| 2022-05-12 | 5.180 | 5.460 | 5.160 | 5.370 | 5.349 | 31,436,000 |
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.