Shenzhen Zhongzhuang Construction Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.290	5.480	5.220	5.220	5.200	43,098,682
2022-05-10	5.090	5.360	5.030	5.330	5.309	46,939,909
2022-05-09	4.790	5.210	4.790	5.210	5.190	20,991,322
2022-05-06	4.750	4.830	4.710	4.740	4.721	19,155,009
2022-05-05	4.890	4.980	4.860	4.920	4.901	18,031,900
2022-04-29	4.890	4.930	4.800	4.890	4.871	26,530,300
2022-04-28	4.800	5.020	4.650	4.760	4.741	25,789,582
2022-04-27	4.700	4.950	4.700	4.900	4.881	25,789,440
2022-04-26	5.080	5.110	4.770	4.780	4.761	23,380,065
2022-04-25	5.280	5.300	4.930	5.070	5.050	22,348,874
2022-04-22	5.360	5.450	5.250	5.370	5.349	14,275,659
2022-04-21	5.780	5.820	5.320	5.360	5.339	24,902,861
2022-04-20	5.970	5.970	5.700	5.700	5.678	20,218,662
2022-04-19	5.870	6.000	5.740	5.890	5.867	23,311,709
2022-04-18	5.790	5.890	5.570	5.720	5.698	26,697,261
2022-04-15	6.110	6.210	5.970	5.970	5.947	45,745,609
2022-04-14	6.750	6.880	6.580	6.630	6.604	38,897,708
2022-04-13	7.150	7.260	6.730	6.790	6.763	60,220,800
2022-04-12	6.720	7.470	6.300	7.140	7.112	85,669,717
2022-04-11	7.050	7.150	6.740	6.790	6.763	51,283,083
2022-04-08	6.660	7.180	6.660	7.070	7.042	72,588,064
2022-04-07	6.930	7.180	6.700	6.710	6.684	42,015,361
2022-04-06	6.790	7.040	6.780	6.960	6.933	30,612,958
2022-04-01	6.980	7.150	6.780	6.870	6.843	35,566,061
2022-03-31	7.060	7.150	6.930	6.950	6.923	47,220,777
2022-03-30	6.710	7.300	6.680	7.050	7.022	57,809,699
2022-03-29	6.920	6.940	6.590	6.670	6.644	31,478,704
2022-03-28	6.630	6.950	6.490	6.920	6.893	34,201,296
2022-03-25	6.700	6.890	6.620	6.730	6.704	29,254,378
2022-03-24	6.780	6.850	6.680	6.730	6.704	29,205,378
2022-03-23	7.000	7.030	6.800	6.840	6.813	41,322,942
2022-03-22	7.120	7.240	6.860	7.040	7.012	57,226,454
2022-03-21	6.930	7.290	6.930	7.190	7.162	73,422,130
2022-03-18	6.750	7.130	6.710	6.930	6.903	64,841,187
2022-03-17	7.110	7.190	6.860	6.900	6.873	65,356,021
2022-03-16	6.740	7.050	6.520	7.020	6.992	78,574,762
2022-03-15	6.780	7.230	6.670	6.710	6.684	82,818,195
2022-03-14	6.460	7.220	6.400	6.880	6.853	86,829,309
2022-03-11	6.250	6.620	6.220	6.570	6.544	57,712,660
2022-03-10	6.380	6.550	6.190	6.410	6.385	59,456,857
2022-03-09	6.140	6.250	5.760	6.250	6.225	54,828,409
2022-03-08	6.050	6.250	6.010	6.160	6.136	52,860,197
2022-03-07	5.990	6.080	5.940	6.000	5.976	24,781,100
2022-03-04	6.100	6.170	5.980	6.000	5.976	33,006,362
2022-03-03	6.210	6.320	6.120	6.140	6.116	39,514,921
2022-03-02	6.030	6.270	5.990	6.210	6.186	49,586,418
2022-03-01	6.130	6.290	6.130	6.220	6.196	52,384,089
2022-02-28	6.360	6.460	6.130	6.140	6.116	107,937,020
2022-02-25	8.240	8.240	6.740	6.800	6.773	175,711,242
2022-02-24	6.660	7.490	6.650	7.490	7.461	128,115,806
2022-02-23	6.980	7.190	6.630	6.810	6.783	60,399,989
2022-02-22	6.770	6.930	6.720	6.810	6.783	54,201,587
2022-02-21	6.820	7.170	6.800	6.970	6.943	89,940,362
2022-02-18	6.410	6.990	6.340	6.700	6.674	79,674,145
2022-02-17	6.530	6.560	6.350	6.410	6.385	48,283,589
2022-02-16	6.340	6.650	6.300	6.610	6.584	67,978,719
2022-02-15	6.310	6.500	6.160	6.330	6.305	46,347,762
2022-02-14	6.140	6.290	6.090	6.160	6.136	18,455,261
2022-02-11	6.340	6.380	6.190	6.210	6.186	29,985,000
2022-02-10	6.250	6.420	6.230	6.380	6.355	39,085,392

← NewerPage 19 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.